
HAI Agrochem Joint Stock Company
Mã CK: HAI 1.50 ■■ 0 (0%) (cập nhật 23:45 08/12/2023)
Đang giao dịch
HAI » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
08/12/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
07/12/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
06/12/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
05/12/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
04/12/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
01/12/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
30/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
29/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
28/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
27/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
24/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
23/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
22/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
21/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
20/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
17/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
16/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
15/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
14/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
13/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
10/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
09/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
08/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
07/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
06/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
03/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
02/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
01/11/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
31/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
30/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
27/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
26/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
25/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
24/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
23/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
20/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
19/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
18/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
17/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
16/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
13/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
11/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
10/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
09/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
06/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
05/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
04/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
03/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
02/10/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
29/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
28/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
27/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
26/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
21/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
20/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
19/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
18/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
15/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
14/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
13/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
11/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
08/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
07/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
06/09/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
31/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
30/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
29/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
28/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
25/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
24/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
23/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
22/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
21/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
18/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
17/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
16/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
15/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
14/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
11/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
10/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
09/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
08/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
07/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
04/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
03/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
02/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
01/08/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
31/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
28/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
27/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
26/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
25/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
24/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
21/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
20/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
19/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
18/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
17/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
14/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
13/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
11/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
10/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
07/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
06/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
05/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
04/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
03/07/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
30/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
29/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
28/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
27/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
26/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
23/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
22/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
21/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
20/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
19/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
16/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
15/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
14/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
13/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
09/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
08/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
07/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
06/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
05/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
02/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
01/06/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
31/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
30/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
29/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
26/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
25/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
24/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
23/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
22/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
19/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
18/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
17/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
16/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
15/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
11/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
10/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
09/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
08/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
05/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
04/05/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
28/04/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
27/04/2023 | 1,500 | 0.00 ■■ | 0.00 | 1,500 | 0 | 0 | 0 | 0 |
12/09/2022 | 1,580 | 0.00 ■■ | 0.00 | 1,580 | 0 | 0 | 0 | 0 |
09/09/2022 | 1,580 | 0.10 ▲ | 6.33 | 1,480 | 1,580 | 1,380 | 386,540 | 610,733,200 |
08/09/2022 | 1,580 | 0.10 ▲ | 6.33 | 1,480 | 1,580 | 1,380 | 386,540 | 610,733,200 |
07/09/2022 | 1,480 | -0.11 ▼ | -7.43 | 1,590 | 1,510 | 1,480 | 1,020,290 | 1,510,029,200 |
06/09/2022 | 1,590 | -0.11 ▼ | -6.92 | 1,700 | 1,600 | 1,590 | 49,020 | 77,941,800 |
05/09/2022 | 1,700 | -0.12 ▼ | -7.06 | 1,820 | 1,820 | 1,700 | 157,700 | 268,090,000 |
04/09/2022 | 1,820 | 0.02 ▲ | 1.10 | 1,800 | 1,840 | 1,700 | 117,670 | 214,159,400 |
01/09/2022 | 1,820 | 0.02 ▲ | 1.10 | 1,800 | 1,840 | 1,700 | 117,670 | 214,159,400 |
31/08/2022 | 1,820 | 0.02 ▲ | 1.10 | 1,800 | 1,840 | 1,700 | 117,670 | 214,159,400 |
30/08/2022 | 1,800 | 0.04 ▲ | 2.22 | 1,760 | 1,850 | 1,640 | 281,900 | 507,420,000 |
29/08/2022 | 1,760 | -0.13 ▼ | -7.39 | 1,890 | 1,880 | 1,760 | 142,850 | 251,416,000 |
28/08/2022 | 1,890 | -0.14 ▼ | -7.41 | 2,030 | 1,980 | 1,890 | 643,540 | 1,216,290,600 |
26/08/2022 | 1,890 | -0.14 ▼ | -7.41 | 2,030 | 1,980 | 1,890 | 643,540 | 1,216,290,600 |
25/08/2022 | 2,030 | -0.15 ▼ | -7.39 | 2,180 | 2,200 | 2,030 | 607,400 | 1,233,022,000 |
24/08/2022 | 2,180 | -0.02 ▼ | -0.92 | 2,200 | 2,250 | 2,150 | 140,140 | 305,505,200 |
23/08/2022 | 2,200 | 0.10 ▲ | 4.55 | 2,100 | 2,240 | 2,050 | 121,880 | 268,136,000 |
22/08/2022 | 2,100 | -0.09 ▼ | -4.29 | 2,190 | 2,180 | 2,050 | 176,820 | 371,322,000 |
21/08/2022 | 2,190 | -0.08 ▼ | -3.65 | 2,270 | 2,420 | 2,120 | 525,910 | 1,151,742,900 |
19/08/2022 | 2,190 | -0.08 ▼ | -3.65 | 2,270 | 2,420 | 2,120 | 525,910 | 1,151,742,900 |
18/08/2022 | 2,270 | -0.17 ▼ | -7.49 | 2,440 | 2,270 | 2,270 | 88,890 | 201,780,300 |
17/08/2022 | 2,440 | -0.18 ▼ | -7.38 | 2,620 | 2,620 | 2,440 | 159,990 | 390,375,600 |
16/08/2022 | 2,620 | 0.01 ▲ | 0.38 | 2,610 | 2,650 | 2,580 | 85,250 | 223,355,000 |
15/08/2022 | 2,610 | 0.00 ■■ | 0.00 | 2,610 | 2,680 | 2,600 | 105,460 | 275,250,600 |
12/08/2022 | 2,610 | 0.01 ▲ | 0.38 | 2,600 | 2,650 | 2,590 | 82,150 | 214,411,500 |
11/08/2022 | 2,600 | -0.08 ▼ | -3.08 | 2,680 | 2,680 | 2,560 | 208,560 | 542,256,000 |
10/08/2022 | 2,680 | 0.08 ▲ | 2.99 | 2,600 | 2,770 | 2,550 | 127,210 | 340,922,800 |
09/08/2022 | 2,600 | 0.07 ▲ | 2.69 | 2,530 | 2,630 | 2,360 | 190,950 | 496,470,000 |
08/08/2022 | 2,530 | -0.08 ▼ | -3.16 | 2,610 | 2,600 | 2,490 | 336,020 | 850,130,600 |
07/08/2022 | 2,610 | -0.01 ▼ | -0.38 | 2,620 | 2,650 | 2,600 | 162,390 | 423,837,900 |
05/08/2022 | 2,610 | -0.01 ▼ | -0.38 | 2,620 | 2,650 | 2,600 | 162,390 | 423,837,900 |
04/08/2022 | 2,620 | -0.06 ▼ | -2.29 | 2,680 | 2,700 | 2,610 | 135,730 | 355,612,600 |
03/08/2022 | 2,680 | 0.07 ▲ | 2.61 | 2,610 | 2,790 | 2,510 | 366,710 | 982,782,800 |
02/08/2022 | 2,610 | 0.17 ▲ | 6.51 | 2,440 | 2,610 | 2,430 | 238,790 | 623,241,900 |
01/08/2022 | 2,440 | 0.06 ▲ | 2.46 | 2,380 | 2,450 | 2,350 | 68,940 | 168,213,600 |
31/07/2022 | 2,380 | 0.00 ■■ | 0.00 | 2,380 | 2,480 | 2,370 | 51,510 | 122,593,800 |
29/07/2022 | 2,380 | 0.00 ■■ | 0.00 | 2,380 | 2,480 | 2,370 | 51,510 | 122,593,800 |
28/07/2022 | 2,380 | 0.07 ▲ | 2.94 | 2,310 | 2,450 | 2,300 | 90,510 | 215,413,800 |
27/07/2022 | 2,310 | -0.11 ▼ | -4.76 | 2,420 | 2,420 | 2,300 | 88,890 | 205,335,900 |
26/07/2022 | 2,420 | -0.06 ▼ | -2.48 | 2,480 | 2,580 | 2,420 | 59,160 | 143,167,200 |
25/07/2022 | 2,480 | -0.09 ▼ | -3.63 | 2,570 | 2,590 | 2,480 | 53,740 | 133,275,200 |
24/07/2022 | 2,570 | -0.01 ▼ | -0.39 | 2,580 | 2,640 | 2,570 | 49,610 | 127,497,700 |
22/07/2022 | 2,570 | -0.01 ▼ | -0.39 | 2,580 | 2,640 | 2,570 | 49,610 | 127,497,700 |
21/07/2022 | 2,580 | -0.06 ▼ | -2.33 | 2,640 | 2,620 | 2,550 | 94,470 | 243,732,600 |
20/07/2022 | 2,640 | 0.03 ▲ | 1.14 | 2,610 | 2,710 | 2,600 | 70,670 | 186,568,800 |
19/07/2022 | 2,610 | 0.04 ▲ | 1.53 | 2,570 | 2,630 | 2,490 | 119,250 | 311,242,500 |
18/07/2022 | 2,570 | -0.01 ▼ | -0.39 | 2,580 | 2,650 | 2,560 | 64,870 | 166,715,900 |
17/07/2022 | 2,580 | -0.02 ▼ | -0.78 | 2,600 | 2,670 | 2,500 | 64,950 | 167,571,000 |
15/07/2022 | 2,580 | -0.02 ▼ | -0.78 | 2,600 | 2,670 | 2,500 | 64,950 | 167,571,000 |
14/07/2022 | 2,600 | -0.04 ▼ | -1.54 | 2,640 | 2,600 | 2,460 | 79,110 | 205,686,000 |
13/07/2022 | 2,640 | 0.02 ▲ | 0.76 | 2,620 | 2,750 | 2,610 | 71,390 | 188,469,600 |
12/07/2022 | 2,620 | 0.17 ▲ | 6.49 | 2,450 | 2,620 | 2,450 | 124,230 | 325,482,600 |
11/07/2022 | 2,450 | -0.15 ▼ | -6.12 | 2,600 | 2,600 | 2,420 | 218,310 | 534,859,500 |
10/07/2022 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,780 | 2,600 | 77,050 | 200,330,000 |
08/07/2022 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,780 | 2,600 | 77,050 | 200,330,000 |
07/07/2022 | 2,600 | -0.05 ▼ | -1.92 | 2,650 | 2,700 | 2,580 | 62,370 | 162,162,000 |
06/07/2022 | 2,650 | -0.09 ▼ | -3.40 | 2,740 | 2,800 | 2,570 | 101,960 | 270,194,000 |
05/07/2022 | 2,740 | 0.11 ▲ | 4.01 | 2,630 | 2,810 | 2,650 | 466,370 | 1,277,853,800 |
04/07/2022 | 2,630 | 0.17 ▲ | 6.46 | 2,460 | 2,630 | 2,600 | 44,670 | 117,482,100 |
03/07/2022 | 2,460 | 0.03 ▲ | 1.22 | 2,430 | 2,480 | 2,260 | 97,360 | 239,505,600 |
01/07/2022 | 2,460 | 0.03 ▲ | 1.22 | 2,430 | 2,480 | 2,260 | 97,360 | 239,505,600 |
30/06/2022 | 2,430 | -0.18 ▼ | -7.41 | 2,610 | 2,620 | 2,430 | 174,680 | 424,472,400 |
29/06/2022 | 2,610 | -0.09 ▼ | -3.45 | 2,700 | 2,850 | 2,520 | 244,790 | 638,901,900 |
28/06/2022 | 2,700 | 0.16 ▲ | 5.93 | 2,540 | 2,710 | 2,600 | 207,580 | 560,466,000 |
27/06/2022 | 2,540 | 0.16 ▲ | 6.30 | 2,380 | 2,540 | 2,400 | 130,710 | 332,003,400 |
24/06/2022 | 2,380 | 0.15 ▲ | 6.30 | 2,230 | 2,380 | 2,230 | 265,350 | 631,533,000 |
23/06/2022 | 2,230 | 0.14 ▲ | 6.28 | 2,090 | 2,230 | 2,090 | 95,940 | 213,946,200 |
22/06/2022 | 2,090 | 0.13 ▲ | 6.22 | 1,960 | 2,090 | 1,840 | 152,230 | 318,160,700 |
21/06/2022 | 1,960 | 0.01 ▲ | 0.51 | 1,950 | 2,050 | 1,820 | 88,690 | 173,832,400 |
20/06/2022 | 1,950 | -0.14 ▼ | -7.18 | 2,090 | 2,090 | 1,950 | 208,920 | 407,394,000 |
17/06/2022 | 2,090 | -0.15 ▼ | -7.18 | 2,240 | 2,240 | 2,090 | 117,340 | 245,240,600 |
16/06/2022 | 2,240 | 0.10 ▲ | 4.46 | 2,140 | 2,270 | 2,020 | 94,140 | 210,873,600 |
15/06/2022 | 2,140 | -0.16 ▼ | -7.48 | 2,300 | 2,290 | 2,140 | 149,140 | 319,159,600 |
14/06/2022 | 2,300 | 0.04 ▲ | 1.74 | 2,260 | 2,410 | 2,110 | 94,180 | 216,614,000 |
13/06/2022 | 2,260 | -0.16 ▼ | -7.08 | 2,420 | 2,420 | 2,260 | 288,060 | 651,015,600 |
12/06/2022 | 2,420 | -0.18 ▼ | -7.44 | 2,600 | 2,650 | 2,420 | 151,570 | 366,799,400 |
10/06/2022 | 2,420 | -0.18 ▼ | -7.44 | 2,600 | 2,650 | 2,420 | 151,570 | 366,799,400 |
09/06/2022 | 2,600 | 0.02 ▲ | 0.77 | 2,580 | 2,700 | 2,580 | 127,770 | 332,202,000 |
08/06/2022 | 2,580 | 0.16 ▲ | 6.20 | 2,420 | 2,580 | 2,260 | 97,750 | 252,195,000 |
07/06/2022 | 2,420 | -0.18 ▼ | -7.44 | 2,600 | 2,490 | 2,420 | 130,100 | 314,842,000 |
06/06/2022 | 2,600 | -0.19 ▼ | -7.31 | 2,790 | 2,790 | 2,600 | 373,210 | 970,346,000 |
05/06/2022 | 2,790 | -0.14 ▼ | -5.02 | 2,930 | 3,120 | 2,770 | 135,290 | 377,459,100 |
03/06/2022 | 2,790 | -0.14 ▼ | -5.02 | 2,930 | 3,120 | 2,770 | 135,290 | 377,459,100 |
02/06/2022 | 2,930 | -0.07 ▼ | -2.39 | 3,000 | 3,000 | 2,850 | 113,120 | 331,441,600 |
01/06/2022 | 3,000 | -0.22 ▼ | -7.33 | 3,220 | 3,180 | 3,000 | 299,080 | 897,240,000 |
31/05/2022 | 3,220 | 0.01 ▲ | 0.31 | 3,210 | 3,390 | 3,220 | 192,340 | 619,334,800 |
30/05/2022 | 3,210 | 0.21 ▲ | 6.54 | 3,000 | 3,210 | 2,970 | 266,090 | 854,148,900 |
29/05/2022 | 3,000 | -0.17 ▼ | -5.67 | 3,170 | 3,150 | 2,950 | 898,890 | 2,696,670,000 |
27/05/2022 | 3,000 | -0.17 ▼ | -5.67 | 3,170 | 3,150 | 2,950 | 898,890 | 2,696,670,000 |
26/05/2022 | 3,170 | -0.23 ▼ | -7.26 | 3,400 | 3,170 | 3,170 | 174,210 | 552,245,700 |
25/05/2022 | 3,400 | -0.03 ▼ | -0.88 | 3,430 | 3,500 | 3,360 | 182,460 | 620,364,000 |
24/05/2022 | 3,430 | -0.07 ▼ | -2.04 | 3,500 | 3,570 | 3,370 | 128,130 | 439,485,900 |
23/05/2022 | 3,500 | -0.08 ▼ | -2.29 | 3,580 | 3,630 | 3,440 | 146,150 | 511,525,000 |
22/05/2022 | 3,580 | 0.00 ■■ | 0.00 | 3,580 | 3,640 | 3,500 | 109,800 | 393,084,000 |
20/05/2022 | 3,580 | 0.00 ■■ | 0.00 | 3,580 | 3,640 | 3,500 | 109,800 | 393,084,000 |
19/05/2022 | 3,580 | -0.08 ▼ | -2.23 | 3,660 | 3,610 | 3,490 | 156,490 | 560,234,200 |
18/05/2022 | 3,660 | -0.06 ▼ | -1.64 | 3,720 | 3,780 | 3,660 | 217,440 | 795,830,400 |
17/05/2022 | 3,720 | 0.14 ▲ | 3.76 | 3,580 | 3,790 | 3,470 | 130,210 | 484,381,200 |
16/05/2022 | 3,580 | 0.09 ▲ | 2.51 | 3,490 | 3,730 | 3,520 | 171,210 | 612,931,800 |
13/05/2022 | 3,490 | -0.26 ▼ | -7.45 | 3,750 | 3,730 | 3,490 | 367,230 | 1,281,632,700 |
12/05/2022 | 3,750 | -0.28 ▼ | -7.47 | 4,030 | 3,920 | 3,750 | 329,340 | 1,235,025,000 |
11/05/2022 | 4,030 | 0.18 ▲ | 4.47 | 3,850 | 4,080 | 3,910 | 193,850 | 781,215,500 |
10/05/2022 | 3,850 | 0.14 ▲ | 3.64 | 3,710 | 3,860 | 3,460 | 252,660 | 972,741,000 |
09/05/2022 | 3,710 | -0.27 ▼ | -7.28 | 3,980 | 3,900 | 3,710 | 264,130 | 979,922,300 |
29/04/2022 | 4,570 | 0.27 ▲ | 5.91 | 4,300 | 4,600 | 4,150 | 473,490 | 2,163,849,300 |
28/04/2022 | 4,300 | 0.21 ▲ | 4.88 | 4,090 | 4,350 | 4,150 | 313,300 | 1,347,190,000 |
27/04/2022 | 4,090 | 0.26 ▲ | 6.36 | 3,830 | 4,090 | 3,730 | 347,410 | 1,420,906,900 |
26/04/2022 | 3,830 | 0.25 ▲ | 6.53 | 3,580 | 3,830 | 3,500 | 239,660 | 917,897,800 |
25/04/2022 | 3,580 | 0.01 ▲ | 0.28 | 3,570 | 3,800 | 3,510 | 302,960 | 1,084,596,800 |
23/04/2022 | 3,570 | 0.14 ▲ | 3.92 | 3,430 | 3,670 | 3,190 | 546,680 | 1,951,647,600 |
22/04/2022 | 3,570 | 0.14 ▲ | 3.92 | 3,430 | 3,670 | 3,190 | 546,680 | 1,951,647,600 |
21/04/2022 | 3,430 | -0.25 ▼ | -7.29 | 3,680 | 3,430 | 3,430 | 64,310 | 220,583,300 |
20/04/2022 | 3,680 | -0.27 ▼ | -7.34 | 3,950 | 3,700 | 3,680 | 203,960 | 750,572,800 |
19/04/2022 | 3,950 | -0.29 ▼ | -7.34 | 4,240 | 4,090 | 3,950 | 640,690 | 2,530,725,500 |
18/04/2022 | 4,240 | -0.31 ▼ | -7.31 | 4,550 | 4,380 | 4,240 | 177,130 | 751,031,200 |
16/04/2022 | 4,550 | -0.34 ▼ | -7.47 | 4,890 | 4,740 | 4,550 | 616,280 | 2,804,074,000 |
15/04/2022 | 4,550 | -0.34 ▼ | -7.47 | 4,890 | 4,740 | 4,550 | 616,280 | 2,804,074,000 |
14/04/2022 | 4,890 | 0.08 ▲ | 1.64 | 4,810 | 5,050 | 4,840 | 260,660 | 1,274,627,400 |
13/04/2022 | 4,810 | 0.06 ▲ | 1.25 | 4,750 | 4,810 | 4,420 | 662,270 | 3,185,518,700 |
12/04/2022 | 4,750 | -0.35 ▼ | -7.37 | 5,100 | 5,000 | 4,750 | 315,690 | 1,499,527,500 |
08/04/2022 | 5,100 | -0.15 ▼ | -2.94 | 5,250 | 5,340 | 5,100 | 261,940 | 1,335,894,000 |
07/04/2022 | 5,250 | 0.03 ▲ | 0.57 | 5,220 | 5,390 | 5,140 | 196,540 | 1,031,835,000 |
06/04/2022 | 5,220 | -0.38 ▼ | -7.28 | 5,600 | 5,500 | 5,210 | 541,510 | 2,826,682,200 |
05/04/2022 | 5,600 | -0.22 ▼ | -3.93 | 5,820 | 6,090 | 5,510 | 681,870 | 3,818,472,000 |
04/04/2022 | 5,820 | 0.38 ▲ | 6.53 | 5,440 | 5,820 | 5,650 | 281,560 | 1,638,679,200 |
01/04/2022 | 5,440 | 0.35 ▲ | 6.43 | 5,090 | 5,440 | 4,810 | 710,720 | 3,866,316,800 |
31/03/2022 | 5,090 | -0.38 ▼ | -7.47 | 5,470 | 5,470 | 5,090 | 1,476,820 | 7,517,013,800 |
30/03/2022 | 5,470 | -0.41 ▼ | -7.50 | 5,880 | 5,470 | 5,470 | 195,430 | 1,069,002,100 |
29/03/2022 | 5,880 | -0.44 ▼ | -7.48 | 6,320 | 6,100 | 5,880 | 2,282,860 | 13,423,216,800 |
28/03/2022 | 6,320 | -0.47 ▼ | -7.44 | 6,790 | 6,320 | 6,320 | 303,800 | 1,920,016,000 |
25/03/2022 | 6,790 | 0.07 ▲ | 1.03 | 6,720 | 6,860 | 6,700 | 360,950 | 2,450,850,500 |
24/03/2022 | 6,720 | -0.01 ▼ | -0.15 | 6,730 | 6,800 | 6,630 | 413,500 | 2,778,720,000 |
23/03/2022 | 6,730 | -0.07 ▼ | -1.04 | 6,800 | 6,850 | 6,710 | 363,860 | 2,448,777,800 |
22/03/2022 | 6,800 | 0.03 ▲ | 0.44 | 6,770 | 6,930 | 6,770 | 542,530 | 3,689,204,000 |
21/03/2022 | 6,770 | 0.16 ▲ | 2.36 | 6,610 | 6,790 | 6,600 | 384,830 | 2,605,299,100 |
18/03/2022 | 6,610 | -0.01 ▼ | -0.15 | 6,620 | 6,790 | 6,600 | 643,920 | 4,256,311,200 |
17/03/2022 | 6,620 | 0.25 ▲ | 3.78 | 6,370 | 6,650 | 6,420 | 477,700 | 3,162,374,000 |
16/03/2022 | 6,370 | 0.11 ▲ | 1.73 | 6,260 | 6,500 | 6,280 | 208,260 | 1,326,616,200 |
15/03/2022 | 6,260 | 0.04 ▲ | 0.64 | 6,220 | 6,310 | 6,100 | 217,940 | 1,364,304,400 |
14/03/2022 | 6,220 | -0.24 ▼ | -3.86 | 6,460 | 6,460 | 6,100 | 374,870 | 2,331,691,400 |
11/03/2022 | 6,460 | -0.04 ▼ | -0.62 | 6,500 | 6,580 | 6,420 | 338,540 | 2,186,968,400 |
10/03/2022 | 6,500 | -0.01 ▼ | -0.15 | 6,510 | 6,690 | 6,500 | 363,800 | 2,364,700,000 |
09/03/2022 | 6,510 | -0.15 ▼ | -2.30 | 6,660 | 6,690 | 6,300 | 502,740 | 3,272,837,400 |
08/03/2022 | 6,660 | -0.04 ▼ | -0.60 | 6,700 | 6,930 | 6,500 | 615,620 | 4,100,029,200 |
07/03/2022 | 6,700 | 0.37 ▲ | 5.52 | 6,330 | 6,770 | 6,340 | 746,100 | 4,998,870,000 |
06/03/2022 | 6,330 | 0.19 ▲ | 3.00 | 6,140 | 6,500 | 6,120 | 614,000 | 3,886,620,000 |
04/03/2022 | 6,330 | 0.19 ▲ | 3.00 | 6,140 | 6,500 | 6,120 | 614,000 | 3,886,620,000 |
03/03/2022 | 6,140 | 0.05 ▲ | 0.81 | 6,090 | 6,190 | 6,100 | 347,530 | 2,133,834,200 |
02/03/2022 | 6,090 | -0.07 ▼ | -1.15 | 6,160 | 6,200 | 6,070 | 290,320 | 1,768,048,800 |
01/03/2022 | 6,160 | 0.12 ▲ | 1.95 | 6,040 | 6,200 | 6,040 | 386,470 | 2,380,655,200 |
28/02/2022 | 6,040 | 0.04 ▲ | 0.66 | 6,000 | 6,110 | 5,970 | 264,750 | 1,599,090,000 |
27/02/2022 | 6,000 | 0.12 ▲ | 2.00 | 5,880 | 6,070 | 5,950 | 379,080 | 2,274,480,000 |
25/02/2022 | 6,000 | 0.12 ▲ | 2.00 | 5,880 | 6,070 | 5,950 | 379,080 | 2,274,480,000 |
24/02/2022 | 5,880 | -0.34 ▼ | -5.78 | 6,220 | 6,230 | 5,790 | 663,120 | 3,899,145,600 |
23/02/2022 | 6,220 | 0.03 ▲ | 0.48 | 6,190 | 6,310 | 6,200 | 201,550 | 1,253,641,000 |
22/02/2022 | 6,190 | 0.06 ▲ | 0.97 | 6,130 | 6,400 | 6,010 | 650,210 | 4,024,799,900 |
21/02/2022 | 6,130 | 0.12 ▲ | 1.96 | 6,010 | 6,200 | 5,950 | 445,320 | 2,729,811,600 |
20/02/2022 | 6,010 | 0.01 ▲ | 0.17 | 6,000 | 6,090 | 5,920 | 321,360 | 1,931,373,600 |
18/02/2022 | 6,010 | 0.01 ▲ | 0.17 | 6,000 | 6,090 | 5,920 | 321,360 | 1,931,373,600 |
17/02/2022 | 6,000 | -0.05 ▼ | -0.83 | 6,050 | 6,250 | 6,000 | 381,100 | 2,286,600,000 |
16/02/2022 | 6,050 | 0.34 ▲ | 5.62 | 5,710 | 6,070 | 5,720 | 479,500 | 2,900,975,000 |
15/02/2022 | 5,710 | -0.05 ▼ | -0.88 | 5,760 | 5,800 | 5,630 | 122,470 | 699,303,700 |
14/02/2022 | 5,760 | 0.01 ▲ | 0.17 | 5,750 | 5,870 | 5,590 | 235,550 | 1,356,768,000 |
11/02/2022 | 5,750 | -0.15 ▼ | -2.61 | 5,900 | 5,890 | 5,540 | 900,340 | 5,176,955,000 |
10/02/2022 | 5,900 | 0.02 ▲ | 0.34 | 5,880 | 5,970 | 5,860 | 180,530 | 1,065,127,000 |
09/02/2022 | 5,880 | 0.02 ▲ | 0.34 | 5,860 | 6,090 | 5,690 | 262,560 | 1,543,852,800 |
08/02/2022 | 5,860 | 0.14 ▲ | 2.39 | 5,720 | 6,000 | 5,770 | 466,930 | 2,736,209,800 |
07/02/2022 | 5,720 | 0.37 ▲ | 6.47 | 5,350 | 5,720 | 5,460 | 273,880 | 1,566,593,600 |
01/02/2022 | 5,350 | 0.24 ▲ | 4.49 | 5,110 | 5,380 | 4,970 | 340,090 | 1,819,481,500 |
31/01/2022 | 5,350 | 0.24 ▲ | 4.49 | 5,110 | 5,380 | 4,970 | 340,090 | 1,819,481,500 |
28/01/2022 | 5,350 | 0.24 ▲ | 4.49 | 5,110 | 5,380 | 4,970 | 340,090 | 1,819,481,500 |
27/01/2022 | 5,110 | -0.13 ▼ | -2.54 | 5,240 | 5,350 | 5,100 | 197,130 | 1,007,334,300 |
26/01/2022 | 5,240 | -0.21 ▼ | -4.01 | 5,450 | 5,600 | 5,100 | 378,030 | 1,980,877,200 |
25/01/2022 | 5,450 | -0.40 ▼ | -7.34 | 5,850 | 5,650 | 5,450 | 766,450 | 4,177,152,500 |
24/01/2022 | 5,850 | -0.44 ▼ | -7.52 | 6,290 | 6,640 | 5,850 | 502,240 | 2,938,104,000 |
21/01/2022 | 6,290 | 0.41 ▲ | 6.52 | 5,880 | 6,290 | 6,030 | 453,970 | 2,855,471,300 |
20/01/2022 | 5,760 | -0.22 ▼ | -3.82 | 5,980 | 5,890 | 5,570 | 1,967,100 | 11,330,496,000 |
19/01/2022 | 5,980 | -0.45 ▼ | -7.53 | 6,430 | 5,980 | 5,980 | 55,080 | 329,378,400 |
18/01/2022 | 6,430 | -0.48 ▼ | -7.47 | 6,910 | 6,430 | 6,430 | 31,080 | 199,844,400 |
17/01/2022 | 6,910 | -0.52 ▼ | -7.53 | 7,430 | 6,910 | 6,910 | 47,460 | 327,948,600 |
16/01/2022 | 7,430 | -0.55 ▼ | -7.40 | 7,980 | 7,430 | 7,430 | 27,850 | 206,925,500 |
14/01/2022 | 7,430 | -0.55 ▼ | -7.40 | 7,980 | 7,430 | 7,430 | 27,850 | 206,925,500 |
13/01/2022 | 7,980 | -0.59 ▼ | -7.39 | 8,570 | 7,980 | 7,980 | 33,810 | 269,803,800 |
12/01/2022 | 8,570 | -0.64 ▼ | -7.47 | 9,210 | 8,570 | 8,570 | 59,690 | 511,543,300 |
11/01/2022 | 9,210 | -0.69 ▼ | -7.49 | 9,900 | 9,790 | 9,210 | 1,842,660 | 16,970,898,600 |
10/01/2022 | 9,900 | 0.05 ▲ | 0.51 | 9,850 | 10,500 | 9,900 | 1,326,400 | 13,131,360,000 |
09/01/2022 | 9,850 | 0.64 ▲ | 6.50 | 9,210 | 9,850 | 9,550 | 1,244,090 | 12,254,286,500 |
07/01/2022 | 9,850 | 0.64 ▲ | 6.50 | 9,210 | 9,850 | 9,550 | 1,244,090 | 12,254,286,500 |
06/01/2022 | 9,210 | 0.00 ■■ | 0.00 | 8,610 | 9,210 | 8,480 | 1,068,280 | 9,838,858,800 |
05/01/2022 | 8,610 | 0.31 ▲ | 3.60 | 8,300 | 8,820 | 8,250 | 738,050 | 6,354,610,500 |
04/01/2022 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,400 | 8,140 | 382,470 | 3,174,501,000 |
03/01/2022 | 7,150 | -0.05 ▼ | -0.70 | 7,200 | 7,250 | 6,820 | 651,700 | 4,659,655,000 |
31/12/2021 | 8,100 | -0.28 ▼ | -3.46 | 8,380 | 8,380 | 8,050 | 684,340 | 5,543,154,000 |
30/12/2021 | 8,380 | -0.12 ▼ | -1.43 | 8,500 | 8,620 | 8,300 | 516,050 | 4,324,499,000 |
29/12/2021 | 8,500 | 0.08 ▲ | 0.94 | 8,420 | 8,680 | 8,390 | 623,340 | 5,298,390,000 |
23/12/2021 | 8,850 | 0.25 ▲ | 2.82 | 8,600 | 9,000 | 8,570 | 695,860 | 6,158,361,000 |
22/12/2021 | 8,850 | 0.25 ▲ | 2.82 | 8,600 | 9,000 | 8,570 | 695,860 | 6,158,361,000 |
21/12/2021 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,770 | 8,300 | 753,020 | 6,475,972,000 |
20/12/2021 | 8,400 | 0.16 ▲ | 1.90 | 8,240 | 8,400 | 7,870 | 912,510 | 7,665,084,000 |
17/12/2021 | 8,240 | -0.10 ▼ | -1.21 | 8,340 | 8,800 | 8,230 | 1,000,340 | 8,242,801,600 |
16/12/2021 | 8,340 | 0.54 ▲ | 6.47 | 7,800 | 8,340 | 7,960 | 1,394,610 | 11,631,047,400 |
15/12/2021 | 7,800 | 0.40 ▲ | 5.13 | 7,400 | 7,800 | 7,340 | 890,690 | 6,947,382,000 |
14/12/2021 | 7,400 | -0.21 ▼ | -2.84 | 7,610 | 7,850 | 7,400 | 817,460 | 6,049,204,000 |
13/12/2021 | 7,610 | 0.40 ▲ | 5.26 | 7,210 | 7,710 | 7,210 | 994,900 | 7,571,189,000 |
12/12/2021 | 7,210 | -0.09 ▼ | -1.25 | 7,300 | 7,490 | 7,200 | 611,270 | 4,407,256,700 |
10/12/2021 | 7,210 | -0.09 ▼ | -1.25 | 7,300 | 7,490 | 7,200 | 611,270 | 4,407,256,700 |
09/12/2021 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,320 | 7,050 | 729,470 | 5,325,131,000 |
08/12/2021 | 7,100 | 0.26 ▲ | 3.66 | 6,840 | 7,190 | 6,840 | 380,790 | 2,703,609,000 |
07/12/2021 | 6,840 | 0.09 ▲ | 1.32 | 6,750 | 6,980 | 6,730 | 524,020 | 3,584,296,800 |
06/12/2021 | 6,750 | -0.40 ▼ | -5.93 | 7,150 | 7,390 | 6,670 | 831,480 | 5,612,490,000 |
04/12/2021 | 7,150 | -0.05 ▼ | -0.70 | 7,200 | 7,250 | 6,820 | 651,700 | 4,659,655,000 |
03/12/2021 | 7,150 | -0.05 ▼ | -0.70 | 7,200 | 7,250 | 6,820 | 651,700 | 4,659,655,000 |
02/12/2021 | 7,200 | -0.07 ▼ | -0.97 | 7,270 | 7,560 | 7,200 | 506,760 | 3,648,672,000 |
01/12/2021 | 7,270 | 0.47 ▲ | 6.46 | 6,800 | 7,270 | 6,700 | 1,018,960 | 7,407,839,200 |
30/11/2021 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 6,950 | 6,670 | 562,010 | 3,821,668,000 |
29/11/2021 | 6,600 | -0.15 ▼ | -2.27 | 6,750 | 6,800 | 6,420 | 417,040 | 2,752,464,000 |
28/11/2021 | 6,750 | 0.15 ▲ | 2.22 | 6,600 | 6,990 | 6,640 | 703,750 | 4,750,312,500 |
26/11/2021 | 6,750 | 0.15 ▲ | 2.22 | 6,600 | 6,990 | 6,640 | 703,750 | 4,750,312,500 |
25/11/2021 | 6,600 | 0.05 ▲ | 0.76 | 6,550 | 6,680 | 6,300 | 557,240 | 3,677,784,000 |
24/11/2021 | 6,550 | -0.04 ▼ | -0.61 | 6,550 | 6,690 | 6,450 | 495,940 | 3,248,407,000 |
23/11/2021 | 6,550 | 0.11 ▲ | 1.68 | 6,440 | 6,740 | 6,000 | 662,910 | 4,342,060,500 |
22/11/2021 | 6,440 | -0.48 ▼ | -7.45 | 6,920 | 6,930 | 6,440 | 942,820 | 6,071,760,800 |
19/11/2021 | 6,920 | -0.49 ▼ | -7.08 | 7,410 | 7,590 | 6,900 | 1,255,200 | 8,685,984,000 |
18/11/2021 | 7,410 | 0.23 ▲ | 3.10 | 7,180 | 7,600 | 7,250 | 566,260 | 4,195,986,600 |
17/11/2021 | 7,180 | -0.13 ▼ | -1.81 | 7,310 | 7,350 | 6,930 | 1,024,800 | 7,358,064,000 |
16/11/2021 | 7,310 | -0.54 ▼ | -7.39 | 7,850 | 7,820 | 7,310 | 1,708,370 | 12,488,184,700 |
15/11/2021 | 7,850 | 0.29 ▲ | 3.69 | 7,560 | 8,080 | 7,570 | 952,130 | 7,474,220,500 |
14/11/2021 | 8,000 | 0.45 ▲ | 5.63 | 7,550 | 8,000 | 7,450 | 14,450 | 115,600,000 |
12/11/2021 | 7,560 | 0.01 ▲ | 0.13 | 7,550 | 8,000 | 7,450 | 994,340 | 7,517,210,400 |
11/11/2021 | 7,550 | 0.49 ▲ | 6.49 | 7,060 | 7,550 | 7,300 | 811,410 | 6,126,145,500 |
10/11/2021 | 7,060 | 0.46 ▲ | 6.52 | 6,600 | 7,060 | 6,530 | 987,470 | 6,971,538,200 |
09/11/2021 | 6,600 | 0.13 ▲ | 1.97 | 6,470 | 6,920 | 6,470 | 2,417,320 | 15,954,312,000 |
08/11/2021 | 6,470 | 0.42 ▲ | 6.49 | 6,050 | 6,470 | 6,470 | 297,810 | 1,926,830,700 |
07/11/2021 | 6,050 | 0.39 ▲ | 6.45 | 5,660 | 6,050 | 5,990 | 795,760 | 4,814,348,000 |
05/11/2021 | 6,050 | 0.39 ▲ | 6.45 | 5,660 | 6,050 | 5,990 | 795,760 | 4,814,348,000 |
04/11/2021 | 5,290 | 0.07 ▲ | 1.32 | 5,220 | 5,580 | 5,200 | 1,464,850 | 7,749,056,500 |
03/11/2021 | 5,290 | 0.07 ▲ | 1.32 | 5,220 | 5,580 | 5,200 | 1,464,850 | 7,749,056,500 |
02/11/2021 | 5,220 | 0.03 ▲ | 0.57 | 5,190 | 5,300 | 5,100 | 655,110 | 3,419,674,200 |
01/11/2021 | 5,190 | 0.33 ▲ | 6.36 | 4,860 | 5,200 | 4,930 | 1,115,610 | 5,790,015,900 |
31/10/2021 | 4,860 | 0.05 ▲ | 1.03 | 4,810 | 4,910 | 4,770 | 591,730 | 2,875,807,800 |
29/10/2021 | 4,860 | 0.05 ▲ | 1.03 | 4,810 | 4,910 | 4,770 | 591,730 | 2,875,807,800 |
28/10/2021 | 4,810 | -0.01 ▼ | -0.21 | 4,820 | 4,890 | 4,750 | 316,300 | 1,521,403,000 |
27/10/2021 | 4,820 | 0.03 ▲ | 0.62 | 4,790 | 4,890 | 4,800 | 336,210 | 1,620,532,200 |
26/10/2021 | 4,790 | 0.08 ▲ | 1.67 | 4,710 | 4,910 | 4,580 | 517,880 | 2,480,645,200 |
25/10/2021 | 4,710 | -0.06 ▼ | -1.27 | 4,770 | 4,870 | 4,700 | 290,910 | 1,370,186,100 |
23/10/2021 | 4,770 | -0.07 ▼ | -1.47 | 4,840 | 4,930 | 4,730 | 411,830 | 1,964,429,100 |
22/10/2021 | 4,770 | -0.07 ▼ | -1.47 | 4,840 | 4,930 | 4,730 | 411,830 | 1,964,429,100 |
21/10/2021 | 4,840 | 0.31 ▲ | 6.40 | 4,530 | 4,840 | 4,560 | 1,150,500 | 5,568,420,000 |
20/10/2021 | 4,530 | 0.09 ▲ | 1.99 | 4,440 | 4,590 | 4,450 | 318,780 | 1,444,073,400 |
19/10/2021 | 4,440 | -0.01 ▼ | -0.23 | 4,450 | 4,480 | 4,400 | 230,560 | 1,023,686,400 |
18/10/2021 | 4,450 | -0.05 ▼ | -1.12 | 4,500 | 4,520 | 4,450 | 194,020 | 863,389,000 |
16/10/2021 | 4,500 | 0.02 ▲ | 0.44 | 4,480 | 4,550 | 4,450 | 285,320 | 1,283,940,000 |
15/10/2021 | 4,500 | 0.02 ▲ | 0.44 | 4,480 | 4,550 | 4,450 | 285,320 | 1,283,940,000 |
14/10/2021 | 4,480 | 0.06 ▲ | 1.34 | 4,420 | 4,590 | 4,420 | 240,100 | 1,075,648,000 |
13/10/2021 | 4,420 | -0.02 ▼ | -0.45 | 4,440 | 4,500 | 4,400 | 253,970 | 1,122,547,400 |
12/10/2021 | 4,440 | -0.08 ▼ | -1.80 | 4,520 | 4,580 | 4,440 | 322,780 | 1,433,143,200 |
11/10/2021 | 4,520 | 0.05 ▲ | 1.11 | 4,470 | 4,670 | 4,460 | 285,950 | 1,292,494,000 |
08/10/2021 | 4,470 | 0.02 ▲ | 0.45 | 4,450 | 4,660 | 4,460 | 258,430 | 1,155,182,100 |
07/10/2021 | 4,450 | 0.08 ▲ | 1.80 | 4,370 | 4,520 | 4,350 | 254,130 | 1,130,878,500 |
06/10/2021 | 4,370 | 0.06 ▲ | 1.37 | 4,310 | 4,410 | 4,320 | 161,380 | 705,230,600 |
05/10/2021 | 4,310 | -0.08 ▼ | -1.86 | 4,390 | 4,440 | 4,310 | 206,670 | 890,747,700 |
04/10/2021 | 4,390 | 0.14 ▲ | 3.19 | 4,250 | 4,410 | 4,260 | 322,300 | 1,414,897,000 |
01/10/2021 | 4,250 | -0.05 ▼ | -1.18 | 4,300 | 4,400 | 4,250 | 215,480 | 915,790,000 |
30/09/2021 | 4,300 | 0.05 ▲ | 1.16 | 4,250 | 4,380 | 4,260 | 151,930 | 653,299,000 |
29/09/2021 | 4,250 | -0.15 ▼ | -3.53 | 4,400 | 4,410 | 4,250 | 232,860 | 989,655,000 |
28/09/2021 | 4,400 | 0.05 ▲ | 1.14 | 4,350 | 4,440 | 4,100 | 454,490 | 1,999,756,000 |
27/09/2021 | 4,350 | -0.26 ▼ | -5.98 | 4,610 | 4,610 | 4,350 | 473,300 | 2,058,855,000 |
26/09/2021 | 4,610 | -0.19 ▼ | -4.12 | 4,800 | 4,830 | 4,610 | 560,510 | 2,583,951,100 |
24/09/2021 | 4,610 | -0.19 ▼ | -4.12 | 4,800 | 4,830 | 4,610 | 560,510 | 2,583,951,100 |
23/09/2021 | 4,800 | -0.19 ▼ | -3.96 | 4,990 | 5,330 | 4,740 | 1,280,950 | 6,148,560,000 |
22/09/2021 | 4,990 | 0.32 ▲ | 6.41 | 4,670 | 4,990 | 4,980 | 702,120 | 3,503,578,800 |
21/09/2021 | 4,670 | 0.19 ▲ | 4.07 | 4,480 | 4,690 | 4,450 | 805,260 | 3,760,564,200 |
20/09/2021 | 4,480 | 0.12 ▲ | 2.68 | 4,360 | 4,630 | 4,370 | 442,430 | 1,982,086,400 |
17/09/2021 | 4,360 | 0.01 ▲ | 0.23 | 4,350 | 4,450 | 4,310 | 282,950 | 1,233,662,000 |
16/09/2021 | 4,350 | -0.10 ▼ | -2.30 | 4,450 | 4,460 | 4,350 | 285,700 | 1,242,795,000 |
15/09/2021 | 4,450 | -0.05 ▼ | -1.12 | 4,500 | 4,640 | 4,450 | 474,380 | 2,110,991,000 |
14/09/2021 | 4,500 | 0.19 ▲ | 4.22 | 4,310 | 4,550 | 4,360 | 461,220 | 2,075,490,000 |
13/09/2021 | 4,310 | 0.02 ▲ | 0.46 | 4,290 | 4,470 | 4,290 | 268,430 | 1,156,933,300 |
11/09/2021 | 4,290 | 0.05 ▲ | 1.17 | 4,290 | 4,500 | 4,270 | 335,280 | 1,438,351,200 |
10/09/2021 | 4,290 | 0.05 ▲ | 1.17 | 4,290 | 4,500 | 4,270 | 335,280 | 1,438,351,200 |
09/09/2021 | 4,290 | -0.06 ▼ | -1.40 | 4,350 | 4,370 | 4,250 | 227,570 | 976,275,300 |
08/09/2021 | 4,350 | -0.06 ▼ | -1.38 | 4,350 | 4,380 | 4,240 | 216,300 | 940,905,000 |
07/09/2021 | 4,350 | -0.11 ▼ | -2.53 | 4,460 | 4,640 | 4,250 | 409,550 | 1,781,542,500 |
06/09/2021 | 4,460 | 0.29 ▲ | 6.50 | 4,170 | 4,460 | 4,170 | 367,960 | 1,641,101,600 |
05/09/2021 | 4,340 | 0.78 ▲ | 17.97 | 3,560 | 3,800 | 3,650 | 788,430 | 3,421,786,200 |
03/09/2021 | 3,800 | 0.24 ▲ | 6.32 | 3,560 | 3,800 | 3,650 | 385,700 | 1,465,660,000 |
01/09/2021 | 4,170 | -0.08 ▼ | -1.92 | 4,250 | 4,290 | 4,150 | 341,700 | 1,424,889,000 |
31/08/2021 | 4,250 | -0.02 ▼ | -0.47 | 4,270 | 4,350 | 4,240 | 215,600 | 916,300,000 |
30/08/2021 | 4,270 | 0.09 ▲ | 2.11 | 4,180 | 4,300 | 4,190 | 184,690 | 788,626,300 |
27/08/2021 | 4,180 | 0.08 ▲ | 1.91 | 4,100 | 4,190 | 4,010 | 195,470 | 817,064,600 |
26/08/2021 | 4,100 | 0.05 ▲ | 1.22 | 4,050 | 4,200 | 4,040 | 168,640 | 691,424,000 |
25/08/2021 | 4,050 | -0.05 ▼ | -1.23 | 4,100 | 4,140 | 4,000 | 200,520 | 812,106,000 |
24/08/2021 | 4,100 | 0.11 ▲ | 2.68 | 3,990 | 4,150 | 3,970 | 351,570 | 1,441,437,000 |
23/08/2021 | 3,990 | -0.29 ▼ | -7.27 | 4,280 | 4,350 | 3,990 | 632,050 | 2,521,879,500 |
20/08/2021 | 4,280 | -0.32 ▼ | -7.48 | 4,600 | 4,640 | 4,280 | 721,770 | 3,089,175,600 |
19/08/2021 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,650 | 4,500 | 339,340 | 1,560,964,000 |
18/08/2021 | 4,500 | -0.15 ▼ | -3.33 | 4,650 | 4,690 | 4,500 | 401,890 | 1,808,505,000 |
17/08/2021 | 4,650 | -0.05 ▼ | -1.08 | 4,700 | 4,890 | 4,620 | 400,500 | 1,862,325,000 |
16/08/2021 | 4,700 | -0.16 ▼ | -3.40 | 4,860 | 4,990 | 4,700 | 548,540 | 2,578,138,000 |
13/08/2021 | 4,860 | 0.24 ▲ | 4.94 | 4,620 | 4,940 | 4,700 | 1,116,870 | 5,427,988,200 |
12/08/2021 | 4,620 | 0.30 ▲ | 6.49 | 4,320 | 4,620 | 4,320 | 611,570 | 2,825,453,400 |
11/08/2021 | 4,320 | 0.07 ▲ | 1.62 | 4,250 | 4,450 | 4,220 | 619,930 | 2,678,097,600 |
10/08/2021 | 4,250 | -0.06 ▼ | -1.41 | 4,310 | 4,380 | 4,210 | 408,980 | 1,738,165,000 |
09/08/2021 | 4,310 | -0.01 ▼ | -0.23 | 4,320 | 4,490 | 4,250 | 337,910 | 1,456,392,100 |
06/08/2021 | 4,320 | -0.02 ▼ | -0.46 | 4,340 | 4,600 | 4,240 | 978,290 | 4,226,212,800 |
05/08/2021 | 4,340 | 0.28 ▲ | 6.45 | 4,060 | 4,340 | 4,160 | 788,430 | 3,421,786,200 |
04/08/2021 | 4,060 | 0.26 ▲ | 6.40 | 3,800 | 4,060 | 4,060 | 213,010 | 864,820,600 |
03/08/2021 | 3,800 | 0.24 ▲ | 6.32 | 3,560 | 3,800 | 3,650 | 385,700 | 1,465,660,000 |
02/08/2021 | 3,560 | 0.23 ▲ | 6.46 | 3,330 | 3,560 | 3,330 | 482,170 | 1,716,525,200 |
30/07/2021 | 3,330 | 0.01 ▲ | 0.30 | 3,330 | 3,370 | 3,300 | 153,700 | 511,821,000 |
29/07/2021 | 3,330 | 0.03 ▲ | 0.90 | 3,300 | 3,370 | 3,310 | 87,090 | 290,009,700 |
28/07/2021 | 3,300 | 0.02 ▲ | 0.61 | 3,280 | 3,350 | 3,280 | 52,850 | 174,405,000 |
27/07/2021 | 3,280 | 0.05 ▲ | 1.52 | 3,280 | 3,450 | 3,280 | 185,780 | 609,358,400 |
26/07/2021 | 3,280 | 0.01 ▲ | 0.30 | 3,270 | 3,320 | 3,190 | 125,890 | 412,919,200 |
23/07/2021 | 3,270 | -0.13 ▼ | -3.98 | 3,400 | 3,410 | 3,270 | 133,780 | 437,460,600 |
21/07/2021 | 3,380 | -0.01 ▼ | -0.30 | 3,390 | 3,490 | 3,320 | 125,130 | 422,939,400 |
20/07/2021 | 3,390 | 0.22 ▲ | 6.49 | 3,170 | 3,390 | 3,120 | 202,920 | 687,898,800 |
19/07/2021 | 3,170 | -0.23 ▼ | -7.26 | 3,400 | 3,280 | 3,170 | 321,390 | 1,018,806,300 |
17/07/2021 | 3,400 | -0.18 ▼ | -5.29 | 3,580 | 3,560 | 3,400 | 180,690 | 614,346,000 |
16/07/2021 | 3,400 | -0.18 ▼ | -5.29 | 3,580 | 3,560 | 3,400 | 180,690 | 614,346,000 |
15/07/2021 | 3,580 | 0.05 ▲ | 1.40 | 3,530 | 3,600 | 3,450 | 130,640 | 467,691,200 |
14/07/2021 | 3,530 | 0.10 ▲ | 2.83 | 3,430 | 3,630 | 3,400 | 418,190 | 1,476,210,700 |
13/07/2021 | 3,430 | 0.22 ▲ | 6.41 | 3,210 | 3,430 | 3,150 | 335,500 | 1,150,765,000 |
12/07/2021 | 3,210 | -0.24 ▼ | -7.48 | 3,450 | 3,400 | 3,210 | 323,470 | 1,038,338,700 |
10/07/2021 | 3,450 | -0.24 ▼ | -6.96 | 3,690 | 3,720 | 3,450 | 223,750 | 771,937,500 |
09/07/2021 | 3,450 | -0.24 ▼ | -6.96 | 3,690 | 3,720 | 3,450 | 223,750 | 771,937,500 |
08/07/2021 | 3,690 | 0.09 ▲ | 2.44 | 3,600 | 3,790 | 3,600 | 167,840 | 619,329,600 |
07/07/2021 | 3,600 | -0.11 ▼ | -3.06 | 3,710 | 3,780 | 3,500 | 298,990 | 1,076,364,000 |
06/07/2021 | 3,710 | -0.27 ▼ | -7.28 | 3,980 | 4,050 | 3,710 | 346,160 | 1,284,253,600 |
05/07/2021 | 3,980 | -0.18 ▼ | -4.52 | 4,160 | 4,160 | 3,980 | 391,360 | 1,557,612,800 |
02/07/2021 | 4,160 | -0.12 ▼ | -2.88 | 4,280 | 4,320 | 4,160 | 307,480 | 1,279,116,800 |
01/07/2021 | 4,280 | -0.08 ▼ | -1.87 | 4,360 | 4,370 | 4,060 | 266,230 | 1,139,464,400 |
30/06/2021 | 4,360 | -0.01 ▼ | -0.23 | 4,370 | 4,450 | 4,350 | 169,390 | 738,540,400 |
29/06/2021 | 4,370 | 0.01 ▲ | 0.23 | 4,370 | 4,420 | 4,370 | 228,070 | 996,665,900 |
28/06/2021 | 4,370 | -0.03 ▼ | -0.69 | 4,400 | 4,500 | 4,370 | 241,020 | 1,053,257,400 |
25/06/2021 | 4,400 | -0.06 ▼ | -1.36 | 4,460 | 4,470 | 4,400 | 262,010 | 1,152,844,000 |
24/06/2021 | 4,460 | -0.03 ▼ | -0.67 | 4,490 | 4,530 | 4,460 | 215,510 | 961,174,600 |
23/06/2021 | 4,490 | -0.07 ▼ | -1.56 | 4,560 | 4,600 | 4,480 | 263,640 | 1,183,743,600 |
22/06/2021 | 4,560 | 0.01 ▲ | 0.22 | 4,550 | 4,610 | 4,540 | 249,340 | 1,136,990,400 |
21/06/2021 | 4,550 | -0.20 ▼ | -4.40 | 4,660 | 4,660 | 4,510 | 288,150 | 1,311,082,500 |
18/06/2021 | 4,660 | -0.09 ▼ | -1.93 | 4,750 | 4,810 | 4,650 | 422,080 | 1,966,892,800 |
17/06/2021 | 4,750 | 0.23 ▲ | 4.84 | 4,520 | 4,790 | 4,500 | 448,890 | 2,132,227,500 |
16/06/2021 | 4,520 | 0.05 ▲ | 1.11 | 4,470 | 4,600 | 4,450 | 287,010 | 1,297,285,200 |
15/06/2021 | 4,510 | -0.01 ▼ | -0.22 | 4,510 | 4,520 | 4,490 | 50,420 | 227,394,200 |
14/06/2021 | 4,510 | 0.01 ▲ | 0.22 | 4,510 | 4,560 | 4,480 | 192,780 | 869,437,800 |
11/06/2021 | 4,510 | 0.02 ▲ | 0.44 | 4,490 | 4,610 | 4,480 | 255,500 | 1,152,305,000 |
10/06/2021 | 4,490 | -0.01 ▼ | -0.22 | 4,500 | 4,620 | 4,490 | 189,240 | 849,687,600 |
09/06/2021 | 4,500 | 0.02 ▲ | 0.44 | 4,480 | 4,600 | 4,420 | 257,790 | 1,160,055,000 |
08/06/2021 | 4,480 | -0.09 ▼ | -2.01 | 4,570 | 4,680 | 4,480 | 282,670 | 1,266,361,600 |
07/06/2021 | 4,570 | -0.14 ▼ | -3.06 | 4,710 | 4,690 | 4,490 | 323,910 | 1,480,268,700 |
04/06/2021 | 4,710 | -0.09 ▼ | -1.91 | 4,800 | 4,880 | 4,600 | 451,020 | 2,124,304,200 |
03/06/2021 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,670 | 452,970 | 2,174,256,000 |
02/06/2021 | 4,600 | 0.12 ▲ | 2.61 | 4,480 | 4,690 | 4,440 | 328,600 | 1,511,560,000 |
01/06/2021 | 4,480 | -0.02 ▼ | -0.45 | 4,500 | 4,520 | 4,430 | 190,350 | 852,768,000 |
31/05/2021 | 4,500 | 0.60 ▲ | 13.33 | 4,620 | 4,590 | 4,400 | 234,950 | 1,057,275,000 |
28/05/2021 | 4,620 | 0.28 ▲ | 6.06 | 4,340 | 4,620 | 4,270 | 361,000 | 1,667,820,000 |
27/05/2021 | 4,340 | -0.09 ▼ | -2.07 | 4,430 | 4,500 | 4,210 | 302,420 | 1,312,502,800 |
26/05/2021 | 4,430 | -0.15 ▼ | -3.39 | 4,580 | 4,610 | 4,350 | 486,680 | 2,155,992,400 |
25/05/2021 | 4,580 | -0.20 ▼ | -4.37 | 4,780 | 4,870 | 4,450 | 884,080 | 4,049,086,400 |
24/05/2021 | 4,780 | -0.07 ▼ | -1.46 | 4,850 | 4,960 | 4,780 | 307,520 | 1,469,945,600 |
23/05/2021 | 4,850 | 0.12 ▲ | 2.47 | 4,730 | 4,960 | 4,750 | 268,230 | 1,300,915,500 |
21/05/2021 | 4,850 | 0.12 ▲ | 2.47 | 4,730 | 4,960 | 4,750 | 268,230 | 1,300,915,500 |
20/05/2021 | 4,730 | -0.17 ▼ | -3.59 | 4,900 | 4,930 | 4,720 | 408,030 | 1,929,981,900 |
19/05/2021 | 4,900 | -0.11 ▼ | -2.24 | 5,010 | 5,150 | 4,880 | 444,650 | 2,178,785,000 |
18/05/2021 | 5,010 | -0.14 ▼ | -2.79 | 5,150 | 5,300 | 5,010 | 347,990 | 1,743,429,900 |
17/05/2021 | 5,150 | 0.03 ▲ | 0.58 | 5,150 | 5,350 | 5,100 | 459,020 | 2,363,953,000 |
16/05/2021 | 5,150 | 0.26 ▲ | 5.05 | 4,890 | 5,200 | 4,910 | 635,800 | 3,274,370,000 |
14/05/2021 | 5,150 | 0.26 ▲ | 5.05 | 4,890 | 5,200 | 4,910 | 635,800 | 3,274,370,000 |
13/05/2021 | 4,890 | 0.07 ▲ | 1.43 | 4,820 | 5,050 | 4,820 | 376,470 | 1,840,938,300 |
12/05/2021 | 4,820 | 0.18 ▲ | 3.73 | 4,640 | 4,840 | 4,640 | 336,180 | 1,620,387,600 |
11/05/2021 | 4,640 | 0.14 ▲ | 3.02 | 4,500 | 4,740 | 4,510 | 455,130 | 2,111,803,200 |
10/05/2021 | 4,500 | -0.15 ▼ | -3.33 | 4,650 | 4,800 | 4,500 | 348,470 | 1,568,115,000 |
09/05/2021 | 4,650 | -0.29 ▼ | -6.24 | 4,940 | 4,950 | 4,600 | 844,000 | 3,924,600,000 |
07/05/2021 | 4,650 | -0.29 ▼ | -6.24 | 4,940 | 4,950 | 4,600 | 844,000 | 3,924,600,000 |
06/05/2021 | 4,940 | -0.26 ▼ | -5.26 | 5,200 | 5,520 | 4,840 | 1,472,400 | 7,273,656,000 |
05/05/2021 | 5,200 | 0.33 ▲ | 6.35 | 4,870 | 5,210 | 4,920 | 646,220 | 3,360,344,000 |
04/05/2021 | 4,870 | -0.33 ▼ | -6.78 | 5,200 | 5,000 | 4,840 | 633,830 | 3,086,752,100 |
03/05/2021 | 4,170 | 0.27 ▲ | 6.47 | 3,900 | 4,170 | 3,630 | 3,810 | 15,887,700 |
30/04/2021 | 5,200 | -0.03 ▼ | -0.58 | 5,230 | 5,440 | 5,100 | 240,510 | 1,250,652,000 |
29/04/2021 | 5,200 | -0.03 ▼ | -0.58 | 5,230 | 5,440 | 5,100 | 240,510 | 1,250,652,000 |
28/04/2021 | 5,230 | 0.20 ▲ | 3.82 | 5,030 | 5,300 | 5,000 | 321,220 | 1,679,980,600 |
27/04/2021 | 5,030 | -0.36 ▼ | -7.16 | 5,390 | 5,190 | 5,020 | 934,780 | 4,701,943,400 |
26/04/2021 | 5,390 | -0.40 ▼ | -7.42 | 5,790 | 5,700 | 5,390 | 558,960 | 3,012,794,400 |
23/04/2021 | 5,790 | 0.09 ▲ | 1.55 | 5,700 | 6,000 | 5,520 | 675,320 | 3,910,102,800 |
22/04/2021 | 5,700 | -0.25 ▼ | -4.39 | 5,950 | 6,150 | 5,700 | 596,080 | 3,397,656,000 |
21/04/2021 | 5,950 | 0.37 ▲ | 6.22 | 5,580 | 5,970 | 5,190 | 1,381,920 | 8,222,424,000 |
20/04/2021 | 5,950 | 0.37 ▲ | 6.22 | 5,580 | 5,970 | 5,190 | 1,381,920 | 8,222,424,000 |
19/04/2021 | 5,580 | -0.42 ▼ | -7.53 | 6,000 | 6,000 | 5,580 | 2,079,860 | 11,605,618,800 |
16/04/2021 | 6,000 | 0.24 ▲ | 4.00 | 5,760 | 6,160 | 5,400 | 1,352,280 | 8,113,680,000 |
15/04/2021 | 5,760 | 0.37 ▲ | 6.42 | 5,390 | 5,760 | 5,720 | 734,370 | 4,229,971,200 |
14/04/2021 | 5,390 | 0.35 ▲ | 6.49 | 5,040 | 5,390 | 4,830 | 1,106,640 | 5,964,789,600 |
13/04/2021 | 5,040 | 0.21 ▲ | 4.17 | 4,830 | 5,160 | 4,900 | 1,473,460 | 7,426,238,400 |
12/04/2021 | 4,830 | 0.31 ▲ | 6.42 | 4,520 | 4,830 | 4,790 | 298,000 | 1,439,340,000 |
09/04/2021 | 4,520 | 0.29 ▲ | 6.42 | 4,230 | 4,520 | 4,230 | 770,560 | 3,482,931,200 |
08/04/2021 | 4,230 | -0.26 ▼ | -6.15 | 4,490 | 4,470 | 4,180 | 623,950 | 2,639,308,500 |
07/04/2021 | 4,490 | 0.13 ▲ | 2.90 | 4,360 | 4,630 | 4,420 | 467,890 | 2,100,826,100 |
06/04/2021 | 4,360 | 0.28 ▲ | 6.42 | 4,080 | 4,360 | 4,060 | 856,140 | 3,732,770,400 |
05/04/2021 | 4,080 | 0.14 ▲ | 3.43 | 3,940 | 4,090 | 3,950 | 499,280 | 2,037,062,400 |
02/04/2021 | 3,940 | 0.04 ▲ | 1.02 | 3,900 | 4,090 | 3,850 | 380,810 | 1,500,391,400 |
01/04/2021 | 3,900 | -0.14 ▼ | -3.59 | 4,040 | 4,000 | 3,800 | 480,910 | 1,875,549,000 |
31/03/2021 | 4,040 | 0.14 ▲ | 3.47 | 3,900 | 4,170 | 3,700 | 1,181,070 | 4,771,522,800 |
30/03/2021 | 3,900 | 0.25 ▲ | 6.41 | 3,650 | 3,900 | 3,820 | 1,152,310 | 4,494,009,000 |
29/03/2021 | 3,650 | 0.23 ▲ | 6.30 | 3,420 | 3,650 | 3,520 | 384,780 | 1,404,447,000 |
26/03/2021 | 3,420 | -0.19 ▼ | -5.56 | 3,610 | 3,650 | 3,380 | 493,980 | 1,689,411,600 |
25/03/2021 | 3,610 | 0.06 ▲ | 1.66 | 3,550 | 3,710 | 3,400 | 587,940 | 2,122,463,400 |
24/03/2021 | 3,550 | -0.24 ▼ | -6.76 | 3,790 | 3,800 | 3,550 | 455,590 | 1,617,344,500 |
23/03/2021 | 3,790 | -0.01 ▼ | -0.26 | 3,800 | 3,880 | 3,650 | 695,380 | 2,635,490,200 |
22/03/2021 | 3,800 | 0.20 ▲ | 5.26 | 3,600 | 3,800 | 3,550 | 725,740 | 2,757,812,000 |
19/03/2021 | 3,600 | 0.16 ▲ | 4.44 | 3,440 | 3,600 | 3,400 | 512,380 | 1,844,568,000 |
18/03/2021 | 3,440 | -0.01 ▼ | -0.29 | 3,440 | 3,440 | 3,370 | 255,380 | 878,507,200 |
17/03/2021 | 3,440 | -0.05 ▼ | -1.45 | 3,490 | 3,480 | 3,300 | 462,460 | 1,590,862,400 |
16/03/2021 | 3,490 | -0.01 ▼ | -0.29 | 3,500 | 3,540 | 3,370 | 394,480 | 1,376,735,200 |
15/03/2021 | 3,500 | 0.20 ▲ | 5.71 | 3,300 | 3,530 | 3,320 | 824,420 | 2,885,470,000 |
12/03/2021 | 3,300 | -0.01 ▼ | -0.30 | 3,310 | 3,340 | 3,260 | 245,150 | 808,995,000 |
11/03/2021 | 3,310 | -0.09 ▼ | -2.72 | 3,400 | 3,380 | 3,250 | 315,610 | 1,044,669,100 |
10/03/2021 | 3,400 | 0.06 ▲ | 1.76 | 3,340 | 3,420 | 3,300 | 314,390 | 1,068,926,000 |
09/03/2021 | 3,340 | 0.12 ▲ | 3.59 | 3,220 | 3,350 | 3,100 | 336,900 | 1,125,246,000 |
08/03/2021 | 3,220 | 0.05 ▲ | 1.55 | 3,170 | 3,240 | 3,170 | 248,370 | 799,751,400 |
05/03/2021 | 3,170 | 0.02 ▲ | 0.63 | 3,150 | 3,170 | 3,080 | 172,380 | 546,444,600 |
04/03/2021 | 3,150 | -0.01 ▼ | -0.32 | 3,160 | 3,270 | 3,100 | 256,820 | 808,983,000 |
03/03/2021 | 3,160 | 0.01 ▲ | 0.32 | 3,150 | 3,200 | 3,110 | 267,230 | 844,446,800 |
02/03/2021 | 3,150 | -0.01 ▼ | -0.32 | 3,150 | 3,200 | 3,060 | 169,670 | 534,460,500 |
01/03/2021 | 3,150 | 0.01 ▲ | 0.32 | 3,150 | 3,180 | 3,120 | 165,110 | 520,096,500 |
26/02/2021 | 3,150 | 0.03 ▲ | 0.95 | 3,120 | 3,160 | 3,020 | 257,600 | 811,440,000 |
25/02/2021 | 3,120 | -0.04 ▼ | -1.28 | 3,160 | 3,220 | 3,050 | 221,850 | 692,172,000 |
24/02/2021 | 3,160 | -0.12 ▼ | -3.80 | 3,280 | 3,350 | 3,130 | 313,060 | 989,269,600 |
23/02/2021 | 3,280 | 0.20 ▲ | 6.10 | 3,080 | 3,290 | 3,070 | 518,200 | 1,699,696,000 |
22/02/2021 | 3,080 | 0.04 ▲ | 1.30 | 3,040 | 3,110 | 3,030 | 265,590 | 818,017,200 |
19/02/2021 | 3,040 | -0.02 ▼ | -0.66 | 3,060 | 3,070 | 3,000 | 224,670 | 682,996,800 |
18/02/2021 | 3,060 | -0.04 ▼ | -1.31 | 3,100 | 3,130 | 3,010 | 353,560 | 1,081,893,600 |
17/02/2021 | 3,100 | 0.14 ▲ | 4.52 | 2,960 | 3,140 | 2,970 | 259,040 | 803,024,000 |
10/02/2021 | 2,960 | 0.09 ▲ | 3.04 | 2,870 | 2,960 | 2,850 | 213,470 | 631,871,200 |
09/02/2021 | 2,960 | 0.09 ▲ | 3.04 | 2,870 | 2,960 | 2,850 | 213,470 | 631,871,200 |
08/02/2021 | 2,870 | -0.13 ▼ | -4.53 | 3,000 | 3,070 | 2,850 | 312,540 | 896,989,800 |
05/02/2021 | 3,000 | 0.04 ▲ | 1.33 | 3,000 | 3,100 | 2,950 | 279,050 | 837,150,000 |
05/01/2021 | 2,890 | -0.03 ▼ | -1.04 | 2,920 | 2,900 | 2,860 | 97,050 | 280,474,500 |
04/01/2021 | 2,920 | 0.01 ▲ | 0.34 | 2,920 | 3,000 | 2,920 | 342,780 | 1,000,917,600 |
01/01/2021 | 2,920 | 0.04 ▲ | 1.37 | 2,880 | 2,980 | 2,880 | 4,541,480 | 13,261,121,600 |
31/12/2020 | 2,920 | 0.04 ▲ | 1.37 | 2,880 | 2,980 | 2,880 | 4,541,480 | 13,261,121,600 |
30/12/2020 | 2,880 | 0.08 ▲ | 2.78 | 2,800 | 2,930 | 2,790 | 6,440,380 | 18,548,294,400 |
29/12/2020 | 2,800 | 0.10 ▲ | 3.57 | 2,740 | 2,810 | 2,740 | 401,006 | 1,122,816,800 |
28/12/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,740 | 2,800 | 2,730 | 265,874 | 728,494,760 |
27/12/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,720 | 2,800 | 2,680 | 338,473 | 927,416,020 |
25/12/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,720 | 2,800 | 2,680 | 338,473 | 927,416,020 |
24/12/2020 | 2,720 | -0.10 ▼ | -3.68 | 2,830 | 2,840 | 2,660 | 252,237 | 686,084,640 |
23/12/2020 | 2,830 | 0.00 ■■ | 0.00 | 2,840 | 2,930 | 2,810 | 541,313 | 1,531,915,790 |
22/12/2020 | 2,840 | 0.20 ▲ | 7.04 | 2,680 | 2,860 | 2,680 | 652,105 | 1,851,978,200 |
21/12/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,680 | 2,710 | 2,680 | 264,685 | 709,355,800 |
20/12/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,680 | 143,364 | 384,215,520 |
18/12/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,680 | 143,364 | 384,215,520 |
17/12/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,710 | 2,710 | 2,680 | 171,630 | 463,401,000 |
16/12/2020 | 2,710 | 0.00 ■■ | 0.00 | 2,680 | 2,740 | 2,690 | 209,172 | 566,856,120 |
15/12/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,700 | 2,750 | 2,660 | 232,644 | 623,485,920 |
14/12/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,670 | 2,710 | 2,660 | 246,235 | 664,834,500 |
13/12/2020 | 2,670 | -0.10 ▼ | -3.75 | 2,720 | 2,700 | 2,640 | 491,207 | 1,311,522,690 |
11/12/2020 | 2,670 | -0.10 ▼ | -3.75 | 2,720 | 2,700 | 2,640 | 491,207 | 1,311,522,690 |
10/12/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,750 | 2,820 | 2,710 | 340,437 | 925,988,640 |
09/12/2020 | 2,750 | 0.00 ■■ | 0.00 | 2,730 | 2,790 | 2,730 | 224,704 | 617,936,000 |
08/12/2020 | 2,730 | 0.00 ■■ | 0.00 | 2,710 | 2,780 | 2,720 | 269,568 | 735,920,640 |
07/12/2020 | 2,710 | 0.00 ■■ | 0.00 | 2,690 | 2,720 | 2,690 | 90,618 | 245,574,780 |
04/12/2020 | 2,710 | -0.01 ▼ | -0.37 | 2,710 | 2,740 | 2,700 | 827,950 | 2,243,744,500 |
03/12/2020 | 2,710 | 0.00 ■■ | 0.00 | 2,690 | 2,730 | 2,670 | 150,971 | 409,131,410 |
02/12/2020 | 2,690 | 0.00 ■■ | 0.00 | 2,680 | 2,710 | 2,670 | 131,478 | 353,675,820 |
01/12/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,710 | 2,710 | 2,650 | 208,821 | 559,640,280 |
30/11/2020 | 2,710 | -0.01 ▼ | -0.37 | 2,720 | 2,740 | 2,700 | 946,370 | 2,564,662,700 |
29/11/2020 | 2,720 | 0.02 ▲ | 0.74 | 2,700 | 2,770 | 2,690 | 2,158,120 | 5,870,086,400 |
27/11/2020 | 2,720 | 0.02 ▲ | 0.74 | 2,700 | 2,770 | 2,690 | 2,158,120 | 5,870,086,400 |
26/11/2020 | 2,700 | -0.01 ▼ | -0.37 | 2,710 | 2,730 | 2,700 | 1,249,850 | 3,374,595,000 |
25/11/2020 | 2,710 | -0.02 ▼ | -0.74 | 2,730 | 2,750 | 2,710 | 1,172,680 | 3,177,962,800 |
24/11/2020 | 2,730 | -0.02 ▼ | -0.73 | 2,750 | 2,780 | 2,710 | 2,011,050 | 5,490,166,500 |
23/11/2020 | 2,750 | -0.01 ▼ | -0.36 | 2,760 | 2,800 | 2,750 | 1,430,200 | 3,933,050,000 |
20/11/2020 | 2,760 | 0.00 ■■ | 0.00 | 2,780 | 2,790 | 2,750 | 176,158 | 486,196,080 |
19/11/2020 | 2,780 | 0.00 ■■ | 0.00 | 2,760 | 2,780 | 2,730 | 167,867 | 466,670,260 |
18/11/2020 | 2,760 | 0.02 ▲ | 0.72 | 2,740 | 2,770 | 2,730 | 1,559,610 | 4,304,523,600 |
17/11/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,740 | 2,770 | 2,740 | 117,474 | 321,878,760 |
16/11/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,790 | 2,820 | 2,740 | 222,462 | 609,545,880 |
13/11/2020 | 2,790 | 0.00 ■■ | 0.00 | 2,750 | 2,810 | 2,750 | 197,427 | 550,821,330 |
12/11/2020 | 2,750 | 0.00 ■■ | 0.00 | 2,800 | 2,810 | 2,740 | 244,702 | 672,930,500 |
11/11/2020 | 2,800 | 0.00 ■■ | 0.00 | 2,770 | 2,850 | 2,770 | 219,282 | 613,989,600 |
10/11/2020 | 2,770 | -0.10 ▼ | -3.61 | 2,840 | 2,890 | 2,770 | 272,636 | 755,201,720 |
09/11/2020 | 2,840 | 0.00 ■■ | 0.00 | 2,850 | 2,950 | 2,830 | 267,288 | 759,097,920 |
06/11/2020 | 2,850 | 0.10 ▲ | 3.51 | 2,800 | 2,860 | 2,800 | 188,798 | 538,074,300 |
05/11/2020 | 2,800 | -0.10 ▼ | -3.57 | 2,870 | 2,890 | 2,800 | 233,808 | 654,662,400 |
04/11/2020 | 2,870 | 0.10 ▲ | 3.48 | 2,810 | 2,930 | 2,800 | 233,951 | 671,439,370 |
03/11/2020 | 2,810 | -0.20 ▼ | -7.12 | 2,960 | 2,970 | 2,810 | 308,980 | 868,233,800 |
02/11/2020 | 2,960 | 0.10 ▲ | 3.38 | 2,900 | 2,980 | 2,850 | 408,246 | 1,208,408,160 |
30/10/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,880 | 2,960 | 2,840 | 309,003 | 896,108,700 |
29/10/2020 | 2,880 | 0.00 ■■ | 0.00 | 2,840 | 2,900 | 2,800 | 225,164 | 648,472,320 |
28/10/2020 | 2,840 | 0.00 ■■ | 0.00 | 2,840 | 2,910 | 2,780 | 441,648 | 1,254,280,320 |
27/10/2020 | 2,840 | 0.00 ■■ | 0.00 | 2,810 | 2,940 | 2,780 | 289,208 | 821,350,720 |
26/10/2020 | 2,810 | -0.10 ▼ | -3.56 | 2,930 | 3,100 | 2,800 | 621,769 | 1,747,170,890 |
25/10/2020 | 2,930 | 0.20 ▲ | 6.83 | 2,740 | 2,930 | 2,900 | 518,633 | 1,519,594,690 |
23/10/2020 | 2,930 | 0.20 ▲ | 6.83 | 2,740 | 2,930 | 2,900 | 518,633 | 1,519,594,690 |
22/10/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,740 | 2,750 | 2,710 | 138,389 | 379,185,860 |
21/10/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,730 | 2,780 | 2,720 | 162,372 | 444,899,280 |
20/10/2020 | 2,730 | 0.00 ■■ | 0.00 | 2,690 | 2,750 | 2,680 | 161,848 | 441,845,040 |
19/10/2020 | 2,690 | 0.00 ■■ | 0.00 | 2,720 | 2,740 | 2,690 | 129,848 | 349,291,120 |
18/10/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,720 | 2,740 | 2,700 | 93,242 | 253,618,240 |
16/10/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,720 | 2,740 | 2,700 | 93,242 | 253,618,240 |
15/10/2020 | 2,720 | -0.01 ▼ | -0.37 | 2,720 | 2,750 | 2,700 | 1,704,280 | 4,635,641,600 |
14/10/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,740 | 2,780 | 2,720 | 159,289 | 433,266,080 |
13/10/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,760 | 2,770 | 2,720 | 108,842 | 298,227,080 |
12/10/2020 | 2,760 | 0.00 ■■ | 0.00 | 2,720 | 2,850 | 2,700 | 258,839 | 714,395,640 |
11/10/2020 | 2,720 | -0.10 ▼ | -3.68 | 2,780 | 2,780 | 2,710 | 252,551 | 686,938,720 |
09/10/2020 | 2,720 | -0.10 ▼ | -3.68 | 2,780 | 2,780 | 2,710 | 252,551 | 686,938,720 |
08/10/2020 | 2,780 | -0.10 ▼ | -3.60 | 2,850 | 2,870 | 2,760 | 321,898 | 894,876,440 |
07/10/2020 | 2,850 | 0.00 ■■ | 0.00 | 2,840 | 2,980 | 2,810 | 519,806 | 1,481,447,100 |
06/10/2020 | 2,840 | 0.10 ▲ | 3.52 | 2,720 | 2,870 | 2,690 | 563,298 | 1,599,766,320 |
05/10/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,680 | 2,750 | 2,690 | 284,576 | 774,046,720 |
04/10/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,670 | 2,720 | 2,630 | 307,445 | 823,952,600 |
02/10/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,670 | 2,720 | 2,630 | 307,445 | 823,952,600 |
01/10/2020 | 2,670 | 0.00 ■■ | 0.00 | 2,690 | 2,720 | 2,650 | 227,345 | 607,011,150 |
30/09/2020 | 2,690 | 0.00 ■■ | 0.00 | 2,690 | 2,730 | 2,680 | 89,577 | 240,962,130 |
29/09/2020 | 2,690 | 0.00 ■■ | 0.00 | 2,720 | 2,800 | 2,690 | 322,134 | 866,540,460 |
28/09/2020 | 2,720 | 0.10 ▲ | 3.68 | 2,650 | 2,790 | 2,650 | 293,188 | 797,471,360 |
25/09/2020 | 2,650 | 0.00 ■■ | 0.00 | 2,660 | 2,680 | 2,650 | 176,187 | 466,895,550 |
24/09/2020 | 2,660 | 0.00 ■■ | 0.00 | 2,680 | 2,690 | 2,660 | 133,918 | 356,221,880 |
23/09/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,680 | 2,710 | 2,650 | 189,115 | 506,828,200 |
22/09/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,700 | 2,720 | 2,620 | 395,034 | 1,058,691,120 |
21/09/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,740 | 2,770 | 2,700 | 199,067 | 537,480,900 |
18/09/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,730 | 2,750 | 2,710 | 159,309 | 436,506,660 |
17/09/2020 | 2,730 | 0.00 ■■ | 0.00 | 2,750 | 2,770 | 2,720 | 171,369 | 467,837,370 |
16/09/2020 | 2,750 | 0.00 ■■ | 0.00 | 2,760 | 2,790 | 2,720 | 198,811 | 546,730,250 |
15/09/2020 | 2,760 | 0.00 ■■ | 0.00 | 2,800 | 2,850 | 2,750 | 256,341 | 707,501,160 |
14/09/2020 | 2,800 | 0.00 ■■ | 0.00 | 2,820 | 2,880 | 2,790 | 194,275 | 543,970,000 |
13/09/2020 | 2,820 | 0.10 ▲ | 3.55 | 2,740 | 2,870 | 2,740 | 411,005 | 1,159,034,100 |
11/09/2020 | 2,820 | 0.10 ▲ | 3.55 | 2,740 | 2,870 | 2,740 | 411,005 | 1,159,034,100 |
10/09/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,710 | 2,780 | 2,700 | 309,956 | 849,279,440 |
09/09/2020 | 2,710 | 0.01 ▲ | 0.37 | 2,700 | 2,740 | 2,670 | 1,865,380 | 5,055,179,800 |
08/09/2020 | 2,700 | 0.10 ▲ | 3.70 | 2,650 | 2,730 | 2,650 | 167,399 | 451,977,300 |
07/09/2020 | 2,650 | 0.00 ■■ | 0.00 | 2,690 | 2,740 | 2,650 | 241,586 | 640,202,900 |
04/09/2020 | 2,690 | 0.00 ■■ | 0.00 | 2,710 | 2,720 | 2,640 | 256,408 | 689,737,520 |
03/09/2020 | 2,710 | 0.00 ■■ | 0.00 | 2,700 | 2,770 | 2,690 | 204,402 | 553,929,420 |
02/09/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,660 | 2,770 | 2,660 | 289,811 | 782,489,700 |
01/09/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,660 | 2,770 | 2,660 | 289,811 | 782,489,700 |
31/08/2020 | 2,660 | 0.00 ■■ | 0.00 | 2,660 | 2,710 | 2,640 | 167,882 | 446,566,120 |
28/08/2020 | 2,660 | 0.00 ■■ | 0.00 | 2,680 | 2,690 | 2,660 | 214,835 | 571,461,100 |
27/08/2020 | 2,680 | 0.00 ■■ | 0.00 | 2,640 | 2,680 | 2,630 | 178,116 | 477,350,880 |
26/08/2020 | 2,640 | -0.10 ▼ | -3.79 | 2,700 | 2,710 | 2,640 | 326,193 | 861,149,520 |
25/08/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,730 | 2,760 | 2,690 | 256,422 | 692,339,400 |
24/08/2020 | 2,730 | 0.10 ▲ | 3.66 | 2,670 | 2,770 | 2,700 | 360,076 | 983,007,480 |
21/08/2020 | 2,670 | 0.10 ▲ | 3.75 | 2,530 | 2,700 | 2,540 | 416,564 | 1,112,225,880 |
20/08/2020 | 2,530 | -0.10 ▼ | -3.95 | 2,580 | 2,590 | 2,500 | 236,907 | 599,374,710 |
19/08/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,580 | 2,610 | 2,570 | 183,414 | 473,208,120 |
18/08/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,590 | 2,640 | 2,580 | 119,412 | 308,082,960 |
17/08/2020 | 2,590 | 0.00 ■■ | 0.00 | 2,560 | 2,640 | 2,550 | 223,383 | 578,561,970 |
14/08/2020 | 2,560 | 0.00 ■■ | 0.00 | 2,560 | 2,690 | 2,550 | 324,892 | 831,723,520 |
13/08/2020 | 2,560 | 0.00 ■■ | 0.00 | 2,520 | 2,630 | 2,530 | 275,104 | 704,266,240 |
12/08/2020 | 2,520 | 0.00 ■■ | 0.00 | 2,530 | 2,550 | 2,510 | 134,446 | 338,803,920 |
11/08/2020 | 2,530 | 0.00 ■■ | 0.00 | 2,530 | 2,580 | 2,500 | 134,632 | 340,618,960 |
10/08/2020 | 2,530 | 0.00 ■■ | 0.00 | 2,480 | 2,640 | 2,510 | 224,186 | 567,190,580 |
07/08/2020 | 2,480 | 0.10 ▲ | 4.03 | 2,400 | 2,560 | 2,380 | 232,871 | 577,520,080 |
06/08/2020 | 2,400 | -0.10 ▼ | -4.17 | 2,470 | 2,500 | 2,390 | 249,270 | 598,248,000 |
05/08/2020 | 2,470 | 0.00 ■■ | 0.00 | 2,520 | 2,630 | 2,440 | 222,570 | 549,747,900 |
04/08/2020 | 2,520 | 0.20 ▲ | 7.94 | 2,360 | 2,520 | 2,450 | 441,355 | 1,112,214,600 |
03/08/2020 | 2,360 | 0.20 ▲ | 8.47 | 2,210 | 2,360 | 2,230 | 230,308 | 543,526,880 |
31/07/2020 | 2,210 | -0.20 ▼ | -9.05 | 2,360 | 2,350 | 2,200 | 279,379 | 617,427,590 |
30/07/2020 | 2,360 | 0.00 ■■ | 0.00 | 2,380 | 2,450 | 2,350 | 119,659 | 282,395,240 |
29/07/2020 | 2,380 | -0.20 ▼ | -8.40 | 2,550 | 2,440 | 2,380 | 371,288 | 883,665,440 |
28/07/2020 | 2,550 | 0.20 ▲ | 7.84 | 2,390 | 2,550 | 2,250 | 435,663 | 1,110,940,650 |
27/07/2020 | 2,390 | -0.20 ▼ | -8.37 | 2,560 | 2,450 | 2,390 | 381,070 | 910,757,300 |
26/07/2020 | 2,560 | -0.20 ▼ | -7.81 | 2,750 | 2,740 | 2,560 | 600,233 | 1,536,596,480 |
24/07/2020 | 2,560 | -0.20 ▼ | -7.81 | 2,750 | 2,740 | 2,560 | 600,233 | 1,536,596,480 |
23/07/2020 | 2,750 | -0.10 ▼ | -3.64 | 2,870 | 2,890 | 2,680 | 321,829 | 885,029,750 |
22/07/2020 | 2,870 | -0.10 ▼ | -3.48 | 2,940 | 2,970 | 2,870 | 170,334 | 488,858,580 |
21/07/2020 | 2,940 | 0.00 ■■ | 0.00 | 2,900 | 2,980 | 2,890 | 195,493 | 574,749,420 |
20/07/2020 | 2,900 | -0.10 ▼ | -3.45 | 3,030 | 3,090 | 2,900 | 382,040 | 1,107,916,000 |
19/07/2020 | 3,030 | 0.00 ■■ | 0.00 | 3,040 | 3,090 | 3,020 | 231,320 | 700,899,600 |
17/07/2020 | 3,030 | 0.00 ■■ | 0.00 | 3,040 | 3,090 | 3,020 | 231,320 | 700,899,600 |
16/07/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,060 | 3,100 | 3,040 | 239,592 | 728,359,680 |
15/07/2020 | 3,060 | 0.00 ■■ | 0.00 | 3,100 | 3,150 | 3,060 | 147,060 | 450,003,600 |
14/07/2020 | 3,100 | 0.00 ■■ | 0.00 | 3,090 | 3,150 | 3,020 | 227,451 | 705,098,100 |
13/07/2020 | 3,090 | 0.00 ■■ | 0.00 | 3,090 | 3,150 | 3,080 | 118,021 | 364,684,890 |
12/07/2020 | 3,090 | -0.20 ▼ | -6.47 | 3,260 | 3,260 | 3,080 | 223,606 | 690,942,540 |
10/07/2020 | 3,090 | -0.20 ▼ | -6.47 | 3,260 | 3,260 | 3,080 | 223,606 | 690,942,540 |
09/07/2020 | 3,260 | 0.20 ▲ | 6.13 | 3,050 | 3,260 | 3,050 | 395,127 | 1,288,114,020 |
08/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,030 | 3,090 | 2,990 | 148,894 | 454,126,700 |
07/07/2020 | 3,030 | -0.10 ▼ | -3.30 | 3,150 | 3,190 | 3,030 | 245,291 | 743,231,730 |
06/07/2020 | 3,150 | 0.10 ▲ | 3.17 | 3,090 | 3,230 | 3,110 | 186,753 | 588,271,950 |
05/07/2020 | 3,090 | 0.00 ■■ | 0.00 | 3,070 | 3,130 | 3,050 | 146,167 | 451,656,030 |
03/07/2020 | 3,090 | 0.00 ■■ | 0.00 | 3,070 | 3,130 | 3,050 | 146,167 | 451,656,030 |
02/07/2020 | 3,070 | -0.10 ▼ | -3.26 | 3,210 | 3,240 | 3,000 | 190,509 | 584,862,630 |
01/07/2020 | 3,210 | 0.20 ▲ | 6.23 | 3,010 | 3,220 | 2,830 | 391,447 | 1,256,544,870 |
30/06/2020 | 3,010 | -0.20 ▼ | -6.64 | 3,230 | 3,290 | 3,010 | 623,285 | 1,876,087,850 |
29/06/2020 | 3,230 | -0.20 ▼ | -6.19 | 3,470 | 3,460 | 3,230 | 645,483 | 2,084,910,090 |
28/06/2020 | 3,470 | -0.26 ▼ | -7.49 | 3,730 | 3,790 | 3,470 | 7,924,920 | 27,499,472,400 |
26/06/2020 | 3,470 | -0.26 ▼ | -7.49 | 3,730 | 3,790 | 3,470 | 7,924,920 | 27,499,472,400 |
25/06/2020 | 3,730 | 0.00 ■■ | 0.00 | 3,700 | 3,730 | 3,600 | 232,004 | 865,374,920 |
24/06/2020 | 3,700 | -0.20 ▼ | -5.41 | 3,860 | 3,970 | 3,590 | 459,401 | 1,699,783,700 |
23/06/2020 | 3,860 | 0.30 ▲ | 7.77 | 3,610 | 3,860 | 3,610 | 653,762 | 2,523,521,320 |
22/06/2020 | 3,610 | -0.10 ▼ | -2.77 | 3,700 | 3,800 | 3,610 | 505,437 | 1,824,627,570 |
19/06/2020 | 3,700 | 0.10 ▲ | 2.70 | 3,600 | 3,770 | 3,500 | 316,314 | 1,170,361,800 |
18/06/2020 | 3,600 | 0.10 ▲ | 2.78 | 3,550 | 3,790 | 3,560 | 653,756 | 2,353,521,600 |
17/06/2020 | 3,550 | 0.23 ▲ | 6.48 | 3,320 | 3,550 | 3,340 | 10,307,930 | 36,593,151,500 |
16/06/2020 | 3,320 | 0.10 ▲ | 3.01 | 3,220 | 3,350 | 3,220 | 272,584 | 904,978,880 |
15/06/2020 | 3,220 | 0.00 ■■ | 0.00 | 3,260 | 3,370 | 3,150 | 312,951 | 1,007,702,220 |
14/06/2020 | 3,260 | 0.10 ▲ | 3.07 | 3,200 | 3,300 | 3,100 | 367,032 | 1,196,524,320 |
12/06/2020 | 3,260 | 0.10 ▲ | 3.07 | 3,200 | 3,300 | 3,100 | 367,032 | 1,196,524,320 |
11/06/2020 | 3,200 | -0.20 ▼ | -6.25 | 3,360 | 3,590 | 3,200 | 428,363 | 1,370,761,600 |
10/06/2020 | 3,360 | 0.00 ■■ | 0.00 | 3,360 | 3,500 | 3,170 | 491,358 | 1,650,962,880 |
09/06/2020 | 3,350 | -0.30 ▼ | -8.96 | 3,600 | 3,630 | 3,350 | 837,149 | 2,804,449,150 |
08/06/2020 | 3,600 | 0.20 ▲ | 5.56 | 3,400 | 3,630 | 3,430 | 502,183 | 1,807,858,800 |
06/06/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,190 | 3,400 | 3,180 | 390,934 | 1,329,175,600 |
05/06/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,190 | 3,400 | 3,180 | 390,934 | 1,329,175,600 |
04/06/2020 | 3,190 | 0.10 ▲ | 3.13 | 3,120 | 3,290 | 3,100 | 375,996 | 1,199,427,240 |
03/06/2020 | 3,120 | 0.00 ■■ | 0.00 | 3,080 | 3,260 | 3,020 | 224,205 | 699,519,600 |
02/06/2020 | 3,080 | -0.20 ▼ | -6.49 | 3,270 | 3,390 | 3,080 | 352,899 | 1,086,928,920 |
01/06/2020 | 3,270 | 0.20 ▲ | 6.12 | 3,060 | 3,270 | 3,060 | 747,948 | 2,445,789,960 |
31/05/2020 | 3,060 | 0.10 ▲ | 3.27 | 3,000 | 3,150 | 2,990 | 277,677 | 849,691,620 |
29/05/2020 | 3,060 | 0.10 ▲ | 3.27 | 3,000 | 3,150 | 2,990 | 277,677 | 849,691,620 |
28/05/2020 | 3,000 | 0.00 ■■ | 0.00 | 2,990 | 3,040 | 2,980 | 161,686 | 485,058,000 |
27/05/2020 | 2,990 | -0.10 ▼ | -3.34 | 3,050 | 3,080 | 2,990 | 260,272 | 778,213,280 |
26/05/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,050 | 3,120 | 3,020 | 190,149 | 579,954,450 |
25/05/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,010 | 3,140 | 3,010 | 349,869 | 1,067,100,450 |
24/05/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,020 | 2,970 | 159,857 | 481,169,570 |
22/05/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,020 | 2,970 | 159,857 | 481,169,570 |
21/05/2020 | 3,010 | -0.10 ▼ | -3.32 | 3,080 | 3,190 | 2,990 | 310,115 | 933,446,150 |
20/05/2020 | 3,080 | 0.10 ▲ | 3.25 | 2,960 | 3,100 | 2,950 | 226,445 | 697,450,600 |
19/05/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,980 | 3,030 | 2,950 | 195,181 | 577,735,760 |
18/05/2020 | 2,980 | 0.00 ■■ | 0.00 | 3,020 | 3,090 | 2,960 | 288,782 | 860,570,360 |
17/05/2020 | 3,010 | -0.10 ▼ | -3.32 | 3,100 | 3,170 | 2,950 | 469,342 | 1,412,719,420 |
15/05/2020 | 3,010 | -0.10 ▼ | -3.32 | 3,100 | 3,170 | 2,950 | 469,342 | 1,412,719,420 |
14/05/2020 | 3,100 | 0.10 ▲ | 3.23 | 2,970 | 3,170 | 3,000 | 509,987 | 1,580,959,700 |
13/05/2020 | 2,970 | 0.10 ▲ | 3.37 | 2,890 | 3,050 | 2,870 | 446,318 | 1,325,564,460 |
12/05/2020 | 2,890 | 0.00 ■■ | 0.00 | 2,850 | 2,940 | 2,820 | 293,371 | 847,842,190 |
11/05/2020 | 2,850 | 0.00 ■■ | 0.00 | 2,830 | 2,880 | 2,800 | 215,667 | 614,650,950 |
10/05/2020 | 2,830 | 0.00 ■■ | 0.00 | 2,820 | 2,920 | 2,810 | 278,099 | 787,020,170 |
08/05/2020 | 2,830 | 0.00 ■■ | 0.00 | 2,820 | 2,920 | 2,810 | 278,099 | 787,020,170 |
07/05/2020 | 2,820 | -0.20 ▼ | -7.09 | 2,980 | 2,990 | 2,820 | 296,441 | 835,963,620 |
06/05/2020 | 2,980 | 0.10 ▲ | 3.36 | 2,850 | 3,000 | 2,830 | 194,941 | 580,924,180 |
05/05/2020 | 2,850 | 0.10 ▲ | 3.51 | 2,760 | 2,880 | 2,580 | 351,972 | 1,003,120,200 |
04/05/2020 | 2,760 | -0.20 ▼ | -7.25 | 2,960 | 2,890 | 2,760 | 643,287 | 1,775,472,120 |
01/05/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,960 | 3,120 | 2,900 | 415,032 | 1,228,494,720 |
30/04/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,960 | 3,120 | 2,900 | 415,032 | 1,228,494,720 |
29/04/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,960 | 3,120 | 2,900 | 415,032 | 1,228,494,720 |
28/04/2020 | 2,960 | -0.10 ▼ | -3.38 | 3,050 | 3,090 | 2,920 | 317,695 | 940,377,200 |
27/04/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,070 | 3,280 | 3,050 | 570,354 | 1,739,579,700 |
26/04/2020 | 3,070 | 0.20 ▲ | 6.51 | 2,870 | 3,070 | 2,800 | 624,220 | 1,916,355,400 |
24/04/2020 | 3,070 | 0.20 ▲ | 6.51 | 2,870 | 3,070 | 2,800 | 624,220 | 1,916,355,400 |
23/04/2020 | 2,870 | 0.00 ■■ | 0.00 | 2,870 | 2,940 | 2,850 | 232,414 | 667,028,180 |
22/04/2020 | 2,870 | 0.10 ▲ | 3.48 | 2,750 | 2,890 | 2,710 | 474,580 | 1,362,044,600 |
21/04/2020 | 2,750 | 0.00 ■■ | 0.00 | 2,750 | 2,900 | 2,670 | 431,193 | 1,185,780,750 |
20/04/2020 | 2,750 | 0.00 ■■ | 0.00 | 2,720 | 2,820 | 2,710 | 310,912 | 855,008,000 |
19/04/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,730 | 2,780 | 2,700 | 354,643 | 964,628,960 |
17/04/2020 | 2,720 | 0.00 ■■ | 0.00 | 2,730 | 2,780 | 2,700 | 354,643 | 964,628,960 |
16/04/2020 | 2,730 | -0.10 ▼ | -3.66 | 2,800 | 2,880 | 2,700 | 336,829 | 919,543,170 |
15/04/2020 | 2,800 | 0.20 ▲ | 7.14 | 2,640 | 2,820 | 2,630 | 394,679 | 1,105,101,200 |
14/04/2020 | 2,640 | -0.10 ▼ | -3.79 | 2,700 | 2,700 | 2,610 | 320,860 | 847,070,400 |
13/04/2020 | 2,700 | 0.10 ▲ | 3.70 | 2,640 | 2,720 | 2,560 | 226,762 | 612,257,400 |
12/04/2020 | 2,640 | -0.10 ▼ | -3.79 | 2,740 | 2,720 | 2,550 | 705,035 | 1,861,292,400 |
10/04/2020 | 2,640 | -0.10 ▼ | -3.79 | 2,740 | 2,720 | 2,550 | 705,035 | 1,861,292,400 |
09/04/2020 | 2,740 | 0.00 ■■ | 0.00 | 2,770 | 2,950 | 2,730 | 462,965 | 1,268,524,100 |
08/04/2020 | 2,770 | 0.20 ▲ | 7.22 | 2,590 | 2,770 | 2,590 | 302,983 | 839,262,910 |
07/04/2020 | 2,590 | -0.20 ▼ | -7.72 | 2,750 | 2,760 | 2,560 | 874,198 | 2,264,172,820 |
06/04/2020 | 2,750 | -0.20 ▼ | -7.27 | 2,950 | 3,100 | 2,750 | 1,363,924 | 3,750,791,000 |
03/04/2020 | 2,950 | 0.20 ▲ | 6.78 | 2,760 | 2,950 | 2,800 | 653,920 | 1,929,064,000 |
02/04/2020 | 2,760 | 0.20 ▲ | 7.25 | 2,580 | 2,760 | 2,400 | 1,179,489 | 3,255,389,640 |
01/04/2020 | 2,760 | 0.20 ▲ | 7.25 | 2,580 | 2,760 | 2,400 | 1,179,489 | 3,255,389,640 |
31/03/2020 | 2,580 | -0.20 ▼ | -7.75 | 2,770 | 2,580 | 2,580 | 341,010 | 879,805,800 |
30/03/2020 | 2,770 | -0.20 ▼ | -7.22 | 2,970 | 2,770 | 2,770 | 18,400 | 50,968,000 |
29/03/2020 | 2,970 | -0.20 ▼ | -6.73 | 3,190 | 2,970 | 2,970 | 36,146 | 107,353,620 |
27/03/2020 | 2,970 | -0.20 ▼ | -6.73 | 3,190 | 2,970 | 2,970 | 36,146 | 107,353,620 |
26/03/2020 | 3,190 | -0.20 ▼ | -6.27 | 3,420 | 3,190 | 3,190 | 31,557 | 100,666,830 |
25/03/2020 | 3,420 | -0.30 ▼ | -8.77 | 3,670 | 3,600 | 3,420 | 850,400 | 2,908,368,000 |
24/03/2020 | 3,670 | -0.30 ▼ | -8.17 | 3,940 | 3,670 | 3,670 | 61,911 | 227,213,370 |
23/03/2020 | 3,940 | -0.30 ▼ | -7.61 | 4,230 | 3,940 | 3,940 | 5,438 | 21,425,720 |
22/03/2020 | 4,230 | -0.30 ▼ | -7.09 | 4,540 | 4,230 | 4,230 | 130,599 | 552,433,770 |
20/03/2020 | 4,230 | -0.30 ▼ | -7.09 | 4,540 | 4,230 | 4,230 | 130,599 | 552,433,770 |
19/03/2020 | 4,540 | -0.30 ▼ | -6.61 | 4,880 | 5,220 | 4,540 | 2,329,197 | 10,574,554,380 |
18/03/2020 | 4,880 | 0.30 ▲ | 6.15 | 4,570 | 4,880 | 4,880 | 123,863 | 604,451,440 |
17/03/2020 | 4,570 | 0.30 ▲ | 6.56 | 4,280 | 4,570 | 4,570 | 161,728 | 739,096,960 |
16/03/2020 | 4,280 | 0.28 ▲ | 6.54 | 4,000 | 4,280 | 4,190 | 6,171,010 | 26,411,922,800 |
14/03/2020 | 4,000 | 0.22 ▲ | 5.50 | 3,780 | 4,020 | 3,530 | 9,616,110 | 38,464,440,000 |
13/03/2020 | 4,000 | 0.22 ▲ | 5.50 | 3,780 | 4,020 | 3,530 | 9,616,110 | 38,464,440,000 |
12/03/2020 | 3,780 | 0.23 ▲ | 6.08 | 3,550 | 3,790 | 3,350 | 8,219,340 | 31,069,105,200 |
11/03/2020 | 3,550 | 0.23 ▲ | 6.48 | 3,320 | 3,550 | 3,250 | 14,583,690 | 51,772,099,500 |
10/03/2020 | 3,320 | 0.20 ▲ | 6.02 | 3,110 | 3,320 | 2,900 | 1,591,028 | 5,282,212,960 |
09/03/2020 | 3,110 | -0.20 ▼ | -6.43 | 3,340 | 3,110 | 3,110 | 103,370 | 321,480,700 |
07/03/2020 | 3,340 | 0.10 ▲ | 2.99 | 3,240 | 3,430 | 3,080 | 578,980 | 1,933,793,200 |
06/03/2020 | 3,340 | 0.10 ▲ | 2.99 | 3,240 | 3,430 | 3,080 | 578,980 | 1,933,793,200 |
05/03/2020 | 3,240 | 0.20 ▲ | 6.17 | 3,040 | 3,250 | 3,150 | 1,355,688 | 4,392,429,120 |
04/03/2020 | 3,040 | 0.20 ▲ | 6.58 | 2,850 | 3,040 | 3,040 | 182,015 | 553,325,600 |
03/03/2020 | 2,850 | 0.20 ▲ | 7.02 | 2,670 | 2,850 | 2,840 | 430,348 | 1,226,491,800 |
02/03/2020 | 2,670 | 0.10 ▲ | 3.75 | 2,540 | 2,710 | 2,650 | 795,120 | 2,122,970,400 |
28/02/2020 | 2,540 | -0.10 ▼ | -3.94 | 2,620 | 2,580 | 2,490 | 295,159 | 749,703,860 |
27/02/2020 | 2,620 | 0.10 ▲ | 3.82 | 2,530 | 2,660 | 2,520 | 257,759 | 675,328,580 |
26/02/2020 | 2,530 | -0.10 ▼ | -3.95 | 2,620 | 2,700 | 2,500 | 273,956 | 693,108,680 |
25/02/2020 | 2,620 | 0.20 ▲ | 7.63 | 2,450 | 2,620 | 2,310 | 405,855 | 1,063,340,100 |
24/02/2020 | 2,450 | -0.20 ▼ | -8.16 | 2,630 | 2,570 | 2,450 | 603,596 | 1,478,810,200 |
21/02/2020 | 2,630 | -0.20 ▼ | -7.60 | 2,820 | 2,830 | 2,630 | 504,258 | 1,326,198,540 |
20/02/2020 | 2,820 | 0.00 ■■ | 0.00 | 2,780 | 2,970 | 2,820 | 527,878 | 1,488,615,960 |
19/02/2020 | 2,780 | 0.20 ▲ | 7.19 | 2,600 | 2,780 | 2,600 | 573,283 | 1,593,726,740 |
18/02/2020 | 2,600 | 0.10 ▲ | 3.85 | 2,540 | 2,650 | 2,530 | 297,975 | 774,735,000 |
17/02/2020 | 2,540 | 0.00 ■■ | 0.00 | 2,540 | 2,640 | 2,500 | 299,679 | 761,184,660 |
15/02/2020 | 2,540 | -0.20 ▼ | -7.87 | 2,710 | 2,850 | 2,540 | 572,290 | 1,453,616,600 |
14/02/2020 | 2,540 | -0.20 ▼ | -7.87 | 2,710 | 2,850 | 2,540 | 572,290 | 1,453,616,600 |
13/02/2020 | 2,710 | 0.10 ▲ | 3.69 | 2,630 | 2,780 | 2,630 | 306,289 | 830,043,190 |
12/02/2020 | 2,630 | 0.20 ▲ | 7.60 | 2,460 | 2,630 | 2,460 | 542,551 | 1,426,909,130 |
11/02/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,470 | 2,520 | 2,440 | 269,342 | 662,581,320 |
10/02/2020 | 2,470 | -0.10 ▼ | -4.05 | 2,560 | 2,580 | 2,460 | 205,553 | 507,715,910 |
09/02/2020 | 2,560 | 0.00 ■■ | 0.00 | 2,540 | 2,670 | 2,450 | 315,609 | 807,959,040 |
07/02/2020 | 2,560 | 0.00 ■■ | 0.00 | 2,540 | 2,670 | 2,450 | 315,609 | 807,959,040 |
06/02/2020 | 2,540 | 0.00 ■■ | 0.00 | 2,500 | 2,570 | 2,410 | 213,786 | 543,016,440 |
05/02/2020 | 2,500 | -0.10 ▼ | -4.00 | 2,560 | 2,630 | 2,420 | 271,265 | 678,162,500 |
04/02/2020 | 2,560 | 0.10 ▲ | 3.91 | 2,420 | 2,570 | 2,400 | 283,332 | 725,329,920 |
03/02/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,420 | 2,540 | 2,260 | 378,115 | 915,038,300 |
02/02/2020 | 2,420 | -0.20 ▼ | -8.26 | 2,600 | 2,540 | 2,420 | 356,884 | 863,659,280 |
31/01/2020 | 2,420 | -0.20 ▼ | -8.26 | 2,600 | 2,540 | 2,420 | 356,884 | 863,659,280 |
30/01/2020 | 2,600 | -0.20 ▼ | -7.69 | 2,790 | 2,780 | 2,600 | 218,055 | 566,943,000 |
29/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
28/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
27/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
26/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
24/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
23/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
22/01/2020 | 2,790 | 0.20 ▲ | 7.17 | 2,610 | 2,790 | 2,610 | 313,492 | 874,642,680 |
21/01/2020 | 2,610 | 0.17 ▲ | 6.51 | 2,440 | 2,610 | 2,370 | 2,610,100 | 6,812,361,000 |
20/01/2020 | 2,440 | 0.07 ▲ | 2.87 | 2,370 | 2,460 | 2,360 | 1,275,720 | 3,112,756,800 |
17/01/2020 | 2,370 | 0.08 ▲ | 3.38 | 2,290 | 2,450 | 2,220 | 2,763,790 | 6,550,182,300 |
16/01/2020 | 2,290 | -0.08 ▼ | -3.49 | 2,370 | 2,420 | 2,220 | 4,209,660 | 9,640,121,400 |
15/01/2020 | 2,370 | -0.08 ▼ | -3.38 | 2,450 | 2,590 | 2,300 | 2,432,850 | 5,765,854,500 |
14/01/2020 | 2,620 | 0.12 ▲ | 4.58 | 2,500 | 2,660 | 2,390 | 1,051,640 | 2,755,296,800 |
13/01/2020 | 2,500 | -0.20 ▼ | -8.00 | 2,680 | 2,650 | 2,500 | 386,818 | 967,045,000 |
10/01/2020 | 2,680 | -0.20 ▼ | -7.46 | 2,880 | 2,940 | 2,680 | 542,585 | 1,454,127,800 |
09/01/2020 | 2,880 | 0.00 ■■ | 0.00 | 2,880 | 3,040 | 2,860 | 207,912 | 598,786,560 |
08/01/2020 | 2,880 | -0.20 ▼ | -6.94 | 3,090 | 3,080 | 2,880 | 353,624 | 1,018,437,120 |
07/01/2020 | 3,090 | 0.20 ▲ | 6.47 | 2,900 | 3,100 | 2,880 | 371,892 | 1,149,146,280 |
06/01/2020 | 2,900 | -0.20 ▼ | -6.90 | 3,070 | 3,120 | 2,870 | 269,093 | 780,369,700 |
03/01/2020 | 3,070 | 0.10 ▲ | 3.26 | 3,010 | 3,220 | 3,050 | 477,032 | 1,464,488,240 |
02/01/2020 | 3,010 | 0.20 ▲ | 6.64 | 2,820 | 3,010 | 2,800 | 231,006 | 695,328,060 |
31/12/2019 | 2,820 | -0.20 ▼ | -7.09 | 3,030 | 3,080 | 2,820 | 738,661 | 2,083,024,020 |
30/12/2019 | 3,030 | -0.20 ▼ | -6.60 | 3,250 | 3,290 | 3,030 | 342,765 | 1,038,577,950 |
28/12/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,260 | 3,450 | 3,200 | 417,878 | 1,358,103,500 |
27/12/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,260 | 3,450 | 3,200 | 417,878 | 1,358,103,500 |
26/12/2019 | 3,260 | -0.20 ▼ | -6.13 | 3,500 | 3,500 | 3,260 | 590,335 | 1,924,492,100 |
25/12/2019 | 3,500 | -0.30 ▼ | -8.57 | 3,760 | 3,770 | 3,500 | 866,955 | 3,034,342,500 |
24/12/2019 | 3,760 | -0.10 ▼ | -2.66 | 3,870 | 3,850 | 3,720 | 387,868 | 1,458,383,680 |
23/12/2019 | 3,870 | 0.00 ■■ | 0.00 | 3,850 | 4,100 | 3,750 | 425,268 | 1,645,787,160 |
21/12/2019 | 3,850 | 0.13 ▲ | 3.38 | 3,720 | 3,910 | 3,460 | 6,064,570 | 23,348,594,500 |
20/12/2019 | 3,850 | 0.13 ▲ | 3.38 | 3,720 | 3,910 | 3,460 | 6,064,570 | 23,348,594,500 |
19/12/2019 | 3,720 | -0.30 ▼ | -8.06 | 4,000 | 4,100 | 3,720 | 1,287,759 | 4,790,463,480 |
18/12/2019 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,440 | 4,000 | 476,398 | 1,905,592,000 |
17/12/2019 | 4,300 | 0.20 ▲ | 4.65 | 4,130 | 4,410 | 3,850 | 928,815 | 3,993,904,500 |
16/12/2019 | 4,130 | 0.30 ▲ | 7.26 | 3,860 | 4,130 | 3,900 | 431,037 | 1,780,182,810 |
14/12/2019 | 3,860 | 0.20 ▲ | 5.18 | 3,620 | 3,870 | 3,450 | 1,114,072 | 4,300,317,920 |
13/12/2019 | 3,860 | 0.20 ▲ | 5.18 | 3,620 | 3,870 | 3,450 | 1,114,072 | 4,300,317,920 |
12/12/2019 | 3,620 | 0.20 ▲ | 5.52 | 3,390 | 3,620 | 3,500 | 511,108 | 1,850,210,960 |
11/12/2019 | 3,390 | 0.20 ▲ | 5.90 | 3,170 | 3,390 | 3,110 | 564,591 | 1,913,963,490 |
10/12/2019 | 3,170 | 0.10 ▲ | 3.15 | 3,070 | 3,280 | 3,050 | 515,315 | 1,633,548,550 |
09/12/2019 | 3,070 | 0.20 ▲ | 6.51 | 2,870 | 3,070 | 2,980 | 392,146 | 1,203,888,220 |
07/12/2019 | 2,870 | 0.20 ▲ | 6.97 | 2,690 | 2,870 | 2,750 | 747,110 | 2,144,205,700 |
06/12/2019 | 2,870 | 0.20 ▲ | 6.97 | 2,690 | 2,870 | 2,750 | 747,110 | 2,144,205,700 |
05/12/2019 | 2,690 | -0.20 ▼ | -7.43 | 2,890 | 3,090 | 2,690 | 561,639 | 1,510,808,910 |
04/12/2019 | 2,890 | 0.20 ▲ | 6.92 | 2,710 | 0 | 0 | 405,857 | 1,172,926,730 |
03/12/2019 | 2,710 | 0.20 ▲ | 7.38 | 2,540 | 2,710 | 2,440 | 527,426 | 1,429,324,460 |
02/12/2019 | 2,540 | 0.20 ▲ | 7.87 | 2,390 | 2,550 | 2,400 | 686,995 | 1,744,967,300 |
29/11/2019 | 2,390 | 0.10 ▲ | 4.18 | 2,300 | 2,450 | 2,300 | 356,123 | 851,133,970 |
28/11/2019 | 2,300 | 0.00 ■■ | 0.00 | 2,320 | 2,420 | 2,270 | 239,660 | 551,218,000 |
27/11/2019 | 2,320 | 0.20 ▲ | 8.62 | 2,170 | 2,320 | 2,150 | 398,382 | 924,246,240 |
26/11/2019 | 2,170 | 0.00 ■■ | 0.00 | 2,200 | 2,260 | 2,140 | 73,418 | 159,317,060 |
25/11/2019 | 2,200 | 0.10 ▲ | 4.55 | 2,140 | 2,250 | 2,130 | 202,548 | 445,605,600 |
23/11/2019 | 2,140 | -0.20 ▼ | -9.35 | 2,300 | 2,320 | 2,140 | 319,490 | 683,708,600 |
22/11/2019 | 2,140 | -0.20 ▼ | -9.35 | 2,300 | 2,320 | 2,140 | 319,490 | 683,708,600 |
21/11/2019 | 2,300 | -0.10 ▼ | -4.35 | 2,380 | 2,380 | 2,270 | 244,514 | 562,382,200 |
20/11/2019 | 2,380 | -0.10 ▼ | -4.20 | 2,460 | 2,530 | 2,310 | 394,951 | 939,983,380 |
19/11/2019 | 2,460 | 0.20 ▲ | 8.13 | 2,300 | 2,460 | 2,320 | 386,256 | 950,189,760 |
18/11/2019 | 2,300 | 0.20 ▲ | 8.70 | 2,150 | 2,300 | 2,050 | 333,333 | 766,665,900 |
15/11/2019 | 2,150 | -0.20 ▼ | -9.30 | 2,310 | 2,470 | 2,150 | 1,570,175 | 3,375,876,250 |
14/11/2019 | 2,310 | 0.20 ▲ | 8.66 | 2,160 | 2,310 | 2,310 | 121,698 | 281,122,380 |
13/11/2019 | 2,160 | 0.10 ▲ | 4.63 | 2,020 | 2,160 | 2,080 | 305,450 | 659,772,000 |
12/11/2019 | 2,020 | 0.10 ▲ | 4.95 | 1,890 | 2,020 | 1,890 | 795,555 | 1,607,021,100 |
11/11/2019 | 1,890 | 0.00 ■■ | 0.00 | 1,850 | 1,890 | 1,850 | 82,240 | 155,433,600 |
09/11/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,850 | 1,890 | 1,840 | 67,009 | 123,966,650 |
08/11/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,850 | 1,890 | 1,840 | 67,009 | 123,966,650 |
07/11/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,890 | 1,910 | 1,850 | 115,313 | 213,329,050 |
06/11/2019 | 1,890 | 0.00 ■■ | 0.00 | 1,890 | 1,920 | 1,850 | 235,127 | 444,390,030 |
05/11/2019 | 1,890 | -0.10 ▼ | -5.29 | 1,960 | 1,980 | 1,890 | 202,820 | 383,329,800 |
04/11/2019 | 1,960 | 0.10 ▲ | 5.10 | 1,880 | 2,000 | 1,930 | 285,689 | 559,950,440 |
01/11/2019 | 1,880 | 0.10 ▲ | 5.32 | 1,810 | 1,930 | 1,760 | 192,222 | 361,377,360 |
31/10/2019 | 1,810 | -0.10 ▼ | -5.52 | 1,890 | 1,880 | 1,760 | 362,672 | 656,436,320 |
30/10/2019 | 1,890 | -0.10 ▼ | -5.29 | 1,950 | 1,990 | 1,890 | 183,039 | 345,943,710 |
29/10/2019 | 1,950 | 0.10 ▲ | 5.13 | 1,880 | 2,000 | 1,870 | 288,333 | 562,249,350 |
28/10/2019 | 1,880 | 0.10 ▲ | 5.32 | 1,760 | 1,880 | 1,740 | 235,453 | 442,651,640 |
26/10/2019 | 1,760 | 0.00 ■■ | 0.00 | 1,770 | 1,790 | 1,720 | 122,086 | 214,871,360 |
25/10/2019 | 1,760 | 0.00 ■■ | 0.00 | 1,770 | 1,790 | 1,720 | 122,086 | 214,871,360 |
24/10/2019 | 1,770 | 0.00 ■■ | 0.00 | 1,760 | 1,820 | 1,740 | 142,631 | 252,456,870 |
23/10/2019 | 1,760 | -0.10 ▼ | -5.68 | 1,810 | 1,830 | 1,760 | 168,835 | 297,149,600 |
22/10/2019 | 1,810 | -0.10 ▼ | -5.52 | 1,900 | 2,030 | 1,810 | 787,733 | 1,425,796,730 |
21/10/2019 | 1,900 | 0.10 ▲ | 5.26 | 1,780 | 1,900 | 1,760 | 318,301 | 604,771,900 |
18/10/2019 | 1,780 | 0.10 ▲ | 5.62 | 1,700 | 1,810 | 1,680 | 161,162 | 286,868,360 |
17/10/2019 | 1,700 | 0.00 ■■ | 0.00 | 1,710 | 1,730 | 1,650 | 93,911 | 159,648,700 |
16/10/2019 | 1,710 | -0.10 ▼ | -5.85 | 1,780 | 1,780 | 1,690 | 186,227 | 318,448,170 |
15/10/2019 | 1,780 | 0.10 ▲ | 5.62 | 1,690 | 1,790 | 1,720 | 297,666 | 529,845,480 |
14/10/2019 | 1,690 | 0.10 ▲ | 5.92 | 1,580 | 1,690 | 1,580 | 110,671 | 187,033,990 |
11/10/2019 | 1,580 | 0.00 ■■ | 0.00 | 1,570 | 1,620 | 1,560 | 66,632 | 105,278,560 |
10/10/2019 | 1,570 | 0.00 ■■ | 0.00 | 1,580 | 1,600 | 1,560 | 31,691 | 49,754,870 |
09/10/2019 | 1,580 | 0.00 ■■ | 0.00 | 1,580 | 1,600 | 1,570 | 30,399 | 48,030,420 |
08/10/2019 | 1,580 | 0.00 ■■ | 0.00 | 1,600 | 1,600 | 1,570 | 45,477 | 71,853,660 |
07/10/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,620 | 1,620 | 1,590 | 34,327 | 54,923,200 |
04/10/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,590 | 1,620 | 1,590 | 31,627 | 51,235,740 |
03/10/2019 | 1,590 | 0.00 ■■ | 0.00 | 1,610 | 1,610 | 1,580 | 58,689 | 93,315,510 |
02/10/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,630 | 1,630 | 1,600 | 78,762 | 126,806,820 |
01/10/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,630 | 1,640 | 1,610 | 35,867 | 58,463,210 |
30/09/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,620 | 1,630 | 1,610 | 43,114 | 70,275,820 |
27/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,610 | 1,620 | 1,600 | 22,545 | 36,522,900 |
26/09/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,620 | 1,620 | 1,610 | 32,590 | 52,469,900 |
25/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,620 | 1,620 | 1,610 | 37,571 | 60,865,020 |
24/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,620 | 1,630 | 1,610 | 29,651 | 48,034,620 |
23/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,600 | 1,630 | 1,600 | 51,566 | 83,536,920 |
20/09/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,610 | 1,630 | 1,600 | 24,074 | 38,518,400 |
19/09/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,630 | 1,630 | 1,590 | 58,055 | 93,468,550 |
18/09/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,620 | 1,640 | 1,600 | 65,058 | 106,044,540 |
17/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,620 | 1,640 | 1,610 | 32,924 | 53,336,880 |
16/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,620 | 1,640 | 1,600 | 94,276 | 152,727,120 |
13/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,610 | 1,630 | 1,620 | 21,593 | 34,980,660 |
12/09/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,610 | 1,620 | 1,600 | 63,245 | 101,824,450 |
11/09/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,630 | 1,640 | 1,600 | 39,379 | 63,400,190 |
10/09/2019 | 1,650 | 0.02 ▲ | 1.21 | 1,630 | 1,650 | 1,620 | 48,470 | 79,975,500 |
09/09/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,640 | 1,670 | 1,630 | 16,727 | 27,265,010 |
06/09/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,650 | 1,670 | 1,630 | 50,003 | 82,004,920 |
05/09/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,620 | 1,650 | 1,620 | 96,710 | 159,571,500 |
04/09/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,640 | 1,650 | 1,620 | 46,795 | 75,807,900 |
03/09/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,640 | 1,660 | 1,630 | 43,219 | 70,879,160 |
30/08/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,650 | 1,660 | 1,630 | 190,727 | 312,792,280 |
29/08/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,650 | 1,680 | 1,640 | 37,804 | 62,376,600 |
28/08/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,680 | 1,680 | 1,650 | 46,675 | 77,013,750 |
27/08/2019 | 1,680 | 0.00 ■■ | 0.00 | 1,680 | 1,700 | 1,670 | 51,860 | 87,124,800 |
26/08/2019 | 1,680 | -0.10 ▼ | -5.95 | 1,730 | 1,720 | 1,650 | 91,026 | 152,923,680 |
23/08/2019 | 1,730 | 0.10 ▲ | 5.78 | 1,630 | 1,740 | 1,630 | 94,546 | 163,564,580 |
22/08/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,670 | 1,670 | 1,630 | 68,937 | 112,367,310 |
21/08/2019 | 1,670 | 0.00 ■■ | 0.00 | 1,670 | 1,680 | 1,650 | 32,880 | 54,909,600 |
20/08/2019 | 1,670 | 0.00 ■■ | 0.00 | 1,680 | 1,700 | 1,670 | 23,377 | 39,039,590 |
19/08/2019 | 1,680 | 0.00 ■■ | 0.00 | 1,680 | 1,700 | 1,660 | 48,901 | 82,153,680 |
16/08/2019 | 1,680 | 0.00 ■■ | 0.00 | 1,680 | 1,710 | 1,670 | 49,271 | 82,775,280 |
15/08/2019 | 1,680 | 0.00 ■■ | 0.00 | 1,690 | 1,700 | 1,660 | 46,978 | 78,923,040 |
14/08/2019 | 1,690 | 0.00 ■■ | 0.00 | 1,690 | 1,720 | 1,680 | 74,653 | 126,163,570 |
13/08/2019 | 1,690 | 0.00 ■■ | 0.00 | 1,720 | 1,720 | 1,680 | 59,985 | 101,374,650 |
12/08/2019 | 1,720 | 0.00 ■■ | 0.00 | 1,730 | 1,740 | 1,700 | 69,438 | 119,433,360 |
09/08/2019 | 1,730 | 0.00 ■■ | 0.00 | 1,730 | 1,750 | 1,720 | 54,426 | 94,156,980 |
08/08/2019 | 1,730 | 0.00 ■■ | 0.00 | 1,720 | 1,750 | 1,710 | 66,706 | 115,401,380 |
07/08/2019 | 1,720 | 0.00 ■■ | 0.00 | 1,720 | 1,770 | 1,710 | 74,919 | 128,860,680 |
06/08/2019 | 1,720 | 0.00 ■■ | 0.00 | 1,730 | 1,730 | 1,670 | 116,274 | 199,991,280 |
05/08/2019 | 1,730 | 0.00 ■■ | 0.00 | 1,740 | 1,770 | 1,710 | 86,545 | 149,722,850 |
02/08/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,740 | 1,780 | 1,710 | 68,976 | 120,018,240 |
01/08/2019 | 1,740 | -0.10 ▼ | -5.75 | 1,800 | 1,800 | 1,740 | 174,016 | 302,787,840 |
31/07/2019 | 1,800 | 0.00 ■■ | 0.00 | 1,830 | 1,850 | 1,800 | 119,700 | 215,460,000 |
30/07/2019 | 1,830 | 0.00 ■■ | 0.00 | 1,860 | 1,890 | 1,830 | 119,450 | 218,593,500 |
29/07/2019 | 1,860 | 0.00 ■■ | 0.00 | 1,880 | 1,890 | 1,840 | 124,871 | 232,260,060 |
26/07/2019 | 1,880 | 0.00 ■■ | 0.00 | 1,870 | 1,920 | 1,860 | 78,628 | 147,820,640 |
25/07/2019 | 1,870 | 0.00 ■■ | 0.00 | 1,860 | 1,930 | 1,860 | 67,810 | 126,804,700 |
24/07/2019 | 1,860 | 0.00 ■■ | 0.00 | 1,850 | 1,890 | 1,850 | 75,486 | 140,403,960 |
23/07/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,880 | 1,880 | 1,850 | 103,378 | 191,249,300 |
22/07/2019 | 1,880 | 0.00 ■■ | 0.00 | 1,880 | 1,900 | 1,860 | 66,498 | 125,016,240 |
19/07/2019 | 1,880 | -0.10 ▼ | -5.32 | 1,940 | 2,010 | 1,880 | 189,993 | 357,186,840 |
18/07/2019 | 1,940 | 0.10 ▲ | 5.15 | 1,820 | 1,940 | 1,820 | 564,219 | 1,094,584,860 |
17/07/2019 | 1,820 | 0.00 ■■ | 0.00 | 1,840 | 1,840 | 1,820 | 53,030 | 96,514,600 |
16/07/2019 | 1,840 | 0.00 ■■ | 0.00 | 1,830 | 1,860 | 1,820 | 82,540 | 151,873,600 |
15/07/2019 | 1,830 | -0.10 ▼ | -5.46 | 1,890 | 1,890 | 1,820 | 92,451 | 169,185,330 |
12/07/2019 | 1,890 | 0.10 ▲ | 5.29 | 1,830 | 1,890 | 1,800 | 170,745 | 322,708,050 |
11/07/2019 | 1,830 | 0.00 ■■ | 0.00 | 1,800 | 1,890 | 1,800 | 108,932 | 199,345,560 |
10/07/2019 | 1,800 | 0.00 ■■ | 0.00 | 1,800 | 1,810 | 1,780 | 75,441 | 135,793,800 |
09/07/2019 | 1,800 | 0.00 ■■ | 0.00 | 1,830 | 1,840 | 1,800 | 88,887 | 159,996,600 |
08/07/2019 | 1,830 | 0.00 ■■ | 0.00 | 1,820 | 1,850 | 1,800 | 78,410 | 143,490,300 |
05/07/2019 | 1,820 | -0.10 ▼ | -5.49 | 1,870 | 1,870 | 1,820 | 70,285 | 127,918,700 |
04/07/2019 | 1,870 | 0.10 ▲ | 5.35 | 1,820 | 1,930 | 1,850 | 270,528 | 505,887,360 |
03/07/2019 | 1,820 | 0.10 ▲ | 5.49 | 1,710 | 1,820 | 1,710 | 175,378 | 319,187,960 |
02/07/2019 | 1,710 | 0.00 ■■ | 0.00 | 1,740 | 1,750 | 1,710 | 54,779 | 93,672,090 |
01/07/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,730 | 1,750 | 1,720 | 54,911 | 95,545,140 |
28/06/2019 | 1,730 | 0.00 ■■ | 0.00 | 1,740 | 1,750 | 1,720 | 26,218 | 45,357,140 |
27/06/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,740 | 1,740 | 1,700 | 57,623 | 100,264,020 |
26/06/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,750 | 1,780 | 1,700 | 184,891 | 321,710,340 |
25/06/2019 | 1,750 | 0.00 ■■ | 0.00 | 1,770 | 1,800 | 1,730 | 103,350 | 180,862,500 |
24/06/2019 | 1,770 | -0.10 ▼ | -5.65 | 1,830 | 1,830 | 1,770 | 78,823 | 139,516,710 |
21/06/2019 | 1,830 | 0.00 ■■ | 0.00 | 1,840 | 1,850 | 1,810 | 58,455 | 106,972,650 |
20/06/2019 | 1,840 | 0.00 ■■ | 0.00 | 1,850 | 1,890 | 1,820 | 75,841 | 139,547,440 |
19/06/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,810 | 1,920 | 1,760 | 105,942 | 195,992,700 |
18/06/2019 | 1,810 | 0.00 ■■ | 0.00 | 1,850 | 1,850 | 1,780 | 127,834 | 231,379,540 |
17/06/2019 | 1,850 | -0.10 ▼ | -5.41 | 1,920 | 1,950 | 1,830 | 175,560 | 324,786,000 |
16/06/2019 | 1,920 | 0.10 ▲ | 5.21 | 1,820 | 1,940 | 1,870 | 698,048 | 1,340,252,160 |
14/06/2019 | 1,920 | 0.10 ▲ | 5.21 | 1,820 | 1,940 | 1,870 | 698,048 | 1,340,252,160 |
13/06/2019 | 1,820 | 0.10 ▲ | 5.49 | 1,710 | 1,820 | 1,820 | 41,186 | 74,958,520 |
11/06/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 1,610 | 1,570 | 20,884 | 33,414,400 |
10/06/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,590 | 1,620 | 1,580 | 37,631 | 60,209,600 |
09/06/2019 | 1,590 | 0.00 ■■ | 0.00 | 1,600 | 1,630 | 1,580 | 44,963 | 71,491,170 |
07/06/2019 | 1,590 | 0.00 ■■ | 0.00 | 1,600 | 1,630 | 1,580 | 44,963 | 71,491,170 |
06/06/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,600 | 1,610 | 1,570 | 47,957 | 76,731,200 |
05/06/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,610 | 1,630 | 1,580 | 14,217 | 22,747,200 |
04/06/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,580 | 1,630 | 1,580 | 26,731 | 43,036,910 |
03/06/2019 | 1,580 | 0.00 ■■ | 0.00 | 1,600 | 1,650 | 1,580 | 28,549 | 45,107,420 |
02/06/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,630 | 1,650 | 1,600 | 18,717 | 29,947,200 |
31/05/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,630 | 1,650 | 1,600 | 18,717 | 29,947,200 |
30/05/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,650 | 1,680 | 1,630 | 27,129 | 44,220,270 |
29/05/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,650 | 1,690 | 1,650 | 20,865 | 34,427,250 |
28/05/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,630 | 1,700 | 1,630 | 58,818 | 97,049,700 |
27/05/2019 | 1,630 | 0.00 ■■ | 0.00 | 1,610 | 1,650 | 1,610 | 44,658 | 72,792,540 |
26/05/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,600 | 1,620 | 1,590 | 30,347 | 48,858,670 |
24/05/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,600 | 1,620 | 1,590 | 30,347 | 48,858,670 |
23/05/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,610 | 1,630 | 1,600 | 16,905 | 27,048,000 |
22/05/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,620 | 1,640 | 1,600 | 20,681 | 33,296,410 |
21/05/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,650 | 1,700 | 1,610 | 23,122 | 37,457,640 |
20/05/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,640 | 1,690 | 1,620 | 51,430 | 84,859,500 |
19/05/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,650 | 1,670 | 1,620 | 7,590 | 12,447,600 |
17/05/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,650 | 1,670 | 1,620 | 7,590 | 12,447,600 |
16/05/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,620 | 1,680 | 1,620 | 20,431 | 33,711,150 |
15/05/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,610 | 1,630 | 1,610 | 26,052 | 42,204,240 |
14/05/2019 | 1,610 | 0.00 ■■ | 0.00 | 1,620 | 1,630 | 1,610 | 32,203 | 51,846,830 |
13/05/2019 | 1,620 | 0.00 ■■ | 0.00 | 1,640 | 1,660 | 1,610 | 13,659 | 22,127,580 |
12/05/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,640 | 1,660 | 1,640 | 21,095 | 34,595,800 |
10/05/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,640 | 1,660 | 1,640 | 21,095 | 34,595,800 |
09/05/2019 | 1,640 | 0.00 ■■ | 0.00 | 1,670 | 1,680 | 1,640 | 23,080 | 37,851,200 |
08/05/2019 | 1,670 | 0.00 ■■ | 0.00 | 1,650 | 1,670 | 1,610 | 13,264 | 22,150,880 |
07/05/2019 | 1,650 | 0.00 ■■ | 0.00 | 1,640 | 1,670 | 1,640 | 19,660 | 32,439,000 |
06/05/2019 | 1,640 | -0.10 ▼ | -6.10 | 1,700 | 1,700 | 1,640 | 31,295 | 51,323,800 |
05/05/2019 | 1,700 | 0.00 ■■ | 0.00 | 1,670 | 1,760 | 1,670 | 37,661 | 64,023,700 |
03/05/2019 | 1,700 | 0.00 ■■ | 0.00 | 1,670 | 1,760 | 1,670 | 37,661 | 64,023,700 |
02/05/2019 | 1,670 | 0.00 ■■ | 0.00 | 1,660 | 1,700 | 1,650 | 10,855 | 18,127,850 |
01/05/2019 | 1,660 | 0.00 ■■ | 0.00 | 1,690 | 1,700 | 1,660 | 47,382 | 78,654,120 |
30/04/2019 | 1,660 | 0.00 ■■ | 0.00 | 1,690 | 1,700 | 1,660 | 47,382 | 78,654,120 |
29/04/2019 | 1,660 | 0.00 ■■ | 0.00 | 1,690 | 1,700 | 1,660 | 47,382 | 78,654,120 |
28/04/2019 | 1,660 | 0.00 ■■ | 0.00 | 1,690 | 1,700 | 1,660 | 47,382 | 78,654,120 |
26/04/2019 | 1,660 | 0.00 ■■ | 0.00 | 1,690 | 1,700 | 1,660 | 47,382 | 78,654,120 |
25/04/2019 | 1,690 | 0.00 ■■ | 0.00 | 1,700 | 1,720 | 1,680 | 27,806 | 46,992,140 |
24/04/2019 | 1,700 | 0.00 ■■ | 0.00 | 1,680 | 1,740 | 1,660 | 42,338 | 71,974,600 |
23/04/2019 | 1,680 | 0.00 ■■ | 0.00 | 1,680 | 1,700 | 1,570 | 65,590 | 110,191,200 |
22/04/2019 | 1,680 | -0.10 ▼ | -5.95 | 1,740 | 1,750 | 1,670 | 40,059 | 67,299,120 |
21/04/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,740 | 1,790 | 1,700 | 33,914 | 59,010,360 |
19/04/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,740 | 1,790 | 1,700 | 33,914 | 59,010,360 |
18/04/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,770 | 1,790 | 1,690 | 64,206 | 111,718,440 |
17/04/2019 | 1,770 | -0.10 ▼ | -5.65 | 1,880 | 1,900 | 1,770 | 71,710 | 126,926,700 |
16/04/2019 | 1,880 | 0.00 ■■ | 0.00 | 1,840 | 1,950 | 1,800 | 197,303 | 370,929,640 |
15/04/2019 | 1,840 | 0.10 ▲ | 5.43 | 1,720 | 1,840 | 1,710 | 102,352 | 188,327,680 |
12/04/2019 | 1,840 | 0.10 ▲ | 5.43 | 1,720 | 1,840 | 1,710 | 102,352 | 188,327,680 |
11/04/2019 | 1,720 | 0.00 ■■ | 0.00 | 1,690 | 1,720 | 1,680 | 44,806 | 77,066,320 |
10/04/2019 | 1,690 | 0.00 ■■ | 0.00 | 1,700 | 1,700 | 1,670 | 40,604 | 68,620,760 |
09/04/2019 | 1,700 | 0.00 ■■ | 0.00 | 1,710 | 1,730 | 1,600 | 65,182 | 110,809,400 |
08/04/2019 | 1,710 | 0.00 ■■ | 0.00 | 1,710 | 1,760 | 1,700 | 47,984 | 82,052,640 |
05/04/2019 | 1,710 | 0.00 ■■ | 0.00 | 1,730 | 1,770 | 1,710 | 69,089 | 118,142,190 |
04/04/2019 | 1,730 | 0.00 ■■ | 0.00 | 1,740 | 1,750 | 1,720 | 32,071 | 55,482,830 |
03/04/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,760 | 1,780 | 1,730 | 39,526 | 68,775,240 |
02/04/2019 | 1,760 | 0.00 ■■ | 0.00 | 1,780 | 1,800 | 1,760 | 34,251 | 60,281,760 |
01/04/2019 | 1,780 | 0.00 ■■ | 0.00 | 1,770 | 1,800 | 1,760 | 35,573 | 63,319,940 |
31/03/2019 | 2,090 | 0.02 ▲ | 0.96 | 2,070 | 2,110 | 2,010 | 375,810 | 785,442,900 |
29/03/2019 | 1,770 | 0.00 ■■ | 0.00 | 1,740 | 1,780 | 1,750 | 33,497 | 59,289,690 |
28/03/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,740 | 1,760 | 1,740 | 27,036 | 47,042,640 |
27/03/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,740 | 1,780 | 1,730 | 50,321 | 87,558,540 |
26/03/2019 | 1,740 | 0.00 ■■ | 0.00 | 1,750 | 1,800 | 1,740 | 43,167 | 75,110,580 |
25/03/2019 | 1,750 | -0.10 ▼ | -5.71 | 1,830 | 1,830 | 1,740 | 54,289 | 95,005,750 |
22/03/2019 | 1,830 | 0.10 ▲ | 5.46 | 1,780 | 1,850 | 1,760 | 38,217 | 69,937,110 |
21/03/2019 | 1,780 | 0.00 ■■ | 0.00 | 1,820 | 1,820 | 1,750 | 44,468 | 79,153,040 |
20/03/2019 | 1,820 | 0.00 ■■ | 0.00 | 1,830 | 1,850 | 1,800 | 37,923 | 69,019,860 |
19/03/2019 | 1,830 | 0.00 ■■ | 0.00 | 1,850 | 1,860 | 1,830 | 53,224 | 97,399,920 |
18/03/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,840 | 1,870 | 1,840 | 37,819 | 69,965,150 |
15/03/2019 | 1,840 | 0.00 ■■ | 0.00 | 1,860 | 1,890 | 1,810 | 44,787 | 82,408,080 |
14/03/2019 | 1,860 | 0.00 ■■ | 0.00 | 1,850 | 1,890 | 1,850 | 77,656 | 144,440,160 |
13/03/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,850 | 1,880 | 1,850 | 34,709 | 64,211,650 |
12/03/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,860 | 1,870 | 1,830 | 67,802 | 125,433,700 |
11/03/2019 | 1,860 | 0.00 ■■ | 0.00 | 1,910 | 1,930 | 1,810 | 100,940 | 187,748,400 |
08/03/2019 | 1,910 | -0.10 ▼ | -5.24 | 1,990 | 1,990 | 1,900 | 111,069 | 212,141,790 |
07/03/2019 | 1,990 | 0.10 ▲ | 5.03 | 1,920 | 2,050 | 1,940 | 151,428 | 301,341,720 |
06/03/2019 | 1,920 | 0.00 ■■ | 0.00 | 1,870 | 1,950 | 1,870 | 147,931 | 284,027,520 |
05/03/2019 | 1,870 | 0.00 ■■ | 0.00 | 1,850 | 1,920 | 1,850 | 169,120 | 316,254,400 |
04/03/2019 | 1,850 | 0.00 ■■ | 0.00 | 1,840 | 1,910 | 1,840 | 80,442 | 148,817,700 |
01/03/2019 | 1,840 | 0.00 ■■ | 0.00 | 1,830 | 1,850 | 1,820 | 51,610 | 94,962,400 |
28/02/2019 | 1,830 | 0.00 ■■ | 0.00 | 1,840 | 1,850 | 1,760 | 90,485 | 165,587,550 |
27/02/2019 | 1,840 | 0.00 ■■ | 0.00 | 1,820 | 1,900 | 1,840 | 44,401 | 81,697,840 |
26/02/2019 | 1,820 | 0.00 ■■ | 0.00 | 1,860 | 1,880 | 1,820 | 82,876 | 150,834,320 |
25/02/2019 | 1,860 | 0.00 ■■ | 0.00 | 1,900 | 1,910 | 1,850 | 44,791 | 83,311,260 |
22/02/2019 | 1,900 | 0.00 ■■ | 0.00 | 1,880 | 1,900 | 1,850 | 70,314 | 133,596,600 |
21/02/2019 | 1,880 | 0.00 ■■ | 0.00 | 1,880 | 1,880 | 1,830 | 53,175 | 99,969,000 |
20/02/2019 | 1,880 | 0.00 ■■ | 0.00 | 1,860 | 1,900 | 1,830 | 64,252 | 120,793,760 |
19/02/2019 | 1,860 | -0.10 ▼ | -5.38 | 2,000 | 2,000 | 1,860 | 177,676 | 330,477,360 |
18/02/2019 | 2,000 | 0.00 ■■ | 0.00 | 1,980 | 2,050 | 1,900 | 92,782 | 185,564,000 |
15/02/2019 | 1,980 | 0.10 ▲ | 5.05 | 1,860 | 1,980 | 1,760 | 256,861 | 508,584,780 |
14/02/2019 | 1,860 | -0.10 ▼ | -5.38 | 1,950 | 2,080 | 1,850 | 304,879 | 567,074,940 |
13/02/2019 | 1,950 | -0.10 ▼ | -5.13 | 2,040 | 2,180 | 1,950 | 231,995 | 452,390,250 |
12/02/2019 | 2,040 | 0.10 ▲ | 4.90 | 1,910 | 2,040 | 1,930 | 433,573 | 884,488,920 |
11/02/2019 | 1,910 | 0.10 ▲ | 5.24 | 1,790 | 1,910 | 1,780 | 322,696 | 616,349,360 |
01/02/2019 | 1,790 | 0.10 ▲ | 5.59 | 1,690 | 1,790 | 1,670 | 98,713 | 176,696,270 |
31/01/2019 | 1,690 | 0.10 ▲ | 5.92 | 1,600 | 1,710 | 1,550 | 87,459 | 147,805,710 |
30/01/2019 | 1,600 | 0.00 ■■ | 0.00 | 1,650 | 1,660 | 1,540 | 291,081 | 465,729,600 |
29/01/2019 | 1,650 | -0.10 ▼ | -6.06 | 1,740 | 1,740 | 1,620 | 381,010 | 628,666,500 |
28/01/2019 | 1,740 | -0.10 ▼ | -5.75 | 1,830 | 1,830 | 1,720 | 105,734 | 183,977,160 |
25/01/2019 | 1,830 | -0.10 ▼ | -5.46 | 1,900 | 1,900 | 1,770 | 266,941 | 488,502,030 |
24/01/2019 | 1,900 | -0.10 ▼ | -5.26 | 1,960 | 1,960 | 1,900 | 47,195,000 | 89,670,500,000 |
23/01/2019 | 1,960 | 0.00 ■■ | 0.00 | 1,960 | 1,970 | 1,930 | 62,534,000 | 122,566,640,000 |
22/01/2019 | 1,960 | 0.00 ■■ | 0.00 | 2,000 | 2,000 | 1,950 | 98,030,000 | 192,138,800,000 |
21/01/2019 | 2,000 | 0.01 ▲ | 0.50 | 1,990 | 2,010 | 1,970 | 902,280 | 1,804,560,000 |
18/01/2019 | 1,990 | -0.01 ▼ | -0.50 | 2,000 | 2,030 | 1,950 | 347,820 | 692,161,800 |
17/01/2019 | 2,000 | 0.01 ▲ | 0.50 | 1,990 | 2,000 | 1,950 | 1,045,800 | 2,091,600,000 |
16/01/2019 | 1,990 | -0.02 ▼ | -1.01 | 2,010 | 2,020 | 1,980 | 253,200 | 503,868,000 |
15/01/2019 | 2,010 | -0.01 ▼ | -0.50 | 2,010 | 2,020 | 1,990 | 838,510 | 1,685,405,100 |
14/01/2019 | 2,010 | 0.01 ▲ | 0.50 | 2,000 | 2,040 | 1,980 | 1,287,840 | 2,588,558,400 |
11/01/2019 | 2,000 | -0.06 ▼ | -3.00 | 2,060 | 2,080 | 2,000 | 2,398,100 | 4,796,200,000 |
10/01/2019 | 2,060 | 0.02 ▲ | 0.97 | 2,040 | 2,080 | 2,000 | 285,350 | 587,821,000 |
09/01/2019 | 2,040 | -0.01 ▼ | -0.49 | 2,040 | 2,090 | 2,000 | 537,520 | 1,096,540,800 |
08/01/2019 | 2,040 | -0.02 ▼ | -0.98 | 2,060 | 2,100 | 2,040 | 449,490 | 916,959,600 |
07/01/2019 | 2,060 | -0.03 ▼ | -1.46 | 2,090 | 2,170 | 2,000 | 796,460 | 1,640,707,600 |
04/01/2019 | 2,090 | -0.04 ▼ | -1.91 | 2,130 | 2,090 | 1,990 | 2,753,800 | 5,755,442,000 |
03/01/2019 | 2,130 | -0.16 ▼ | -7.51 | 2,290 | 2,200 | 2,130 | 1,811,440 | 3,858,367,200 |
02/01/2019 | 2,290 | -0.10 ▼ | -4.37 | 2,390 | 2,390 | 2,230 | 2,481,270 | 5,682,108,300 |
28/12/2018 | 2,390 | -0.11 ▼ | -4.60 | 2,500 | 2,600 | 2,330 | 4,763,230 | 11,384,119,700 |
27/12/2018 | 2,500 | 0.11 ▲ | 4.40 | 2,390 | 2,550 | 2,380 | 6,786,940 | 16,967,350,000 |
26/12/2018 | 2,390 | 0.15 ▲ | 6.28 | 2,240 | 2,390 | 2,250 | 4,840,940 | 11,569,846,600 |
25/12/2018 | 2,240 | 0.14 ▲ | 6.25 | 2,100 | 2,240 | 2,200 | 5,681,850 | 12,727,344,000 |
24/12/2018 | 2,100 | 0.13 ▲ | 6.19 | 1,970 | 2,100 | 1,950 | 2,606,200 | 5,473,020,000 |
21/12/2018 | 1,970 | -0.02 ▼ | -1.02 | 1,990 | 2,000 | 1,970 | 137,870 | 271,603,900 |
20/12/2018 | 1,990 | -0.03 ▼ | -1.51 | 2,020 | 2,040 | 1,980 | 150,520 | 299,534,800 |
19/12/2018 | 2,020 | 0.03 ▲ | 1.49 | 1,990 | 2,030 | 1,960 | 378,590 | 764,751,800 |
18/12/2018 | 1,990 | -0.08 ▼ | -4.02 | 2,070 | 2,070 | 1,990 | 682,370 | 1,357,916,300 |
17/12/2018 | 2,070 | -0.10 ▼ | -4.83 | 2,170 | 2,180 | 2,070 | 185,530 | 384,047,100 |
16/12/2018 | 2,170 | -0.01 ▼ | -0.46 | 2,180 | 2,200 | 2,140 | 110,580 | 239,958,600 |
14/12/2018 | 2,170 | -0.01 ▼ | -0.46 | 2,180 | 2,200 | 2,140 | 110,580 | 239,958,600 |
13/12/2018 | 2,180 | 0.02 ▲ | 0.92 | 2,160 | 2,190 | 2,150 | 415,220 | 905,179,600 |
12/12/2018 | 2,160 | 0.01 ▲ | 0.46 | 2,150 | 2,190 | 2,000 | 215,810 | 466,149,600 |
11/12/2018 | 2,150 | 0.02 ▲ | 0.93 | 2,130 | 2,160 | 2,120 | 188,910 | 406,156,500 |
10/12/2018 | 2,130 | -0.07 ▼ | -3.29 | 2,200 | 2,200 | 2,130 | 148,230 | 315,729,900 |
07/12/2018 | 2,200 | 0.05 ▲ | 2.27 | 2,150 | 2,260 | 2,150 | 1,175,250 | 2,585,550,000 |
06/12/2018 | 2,150 | 0.08 ▲ | 3.72 | 2,070 | 2,150 | 2,050 | 260,500 | 560,075,000 |
05/12/2018 | 2,070 | -0.01 ▼ | -0.48 | 2,070 | 2,080 | 2,040 | 293,580 | 607,710,600 |
04/12/2018 | 2,070 | -0.05 ▼ | -2.42 | 2,120 | 2,120 | 2,060 | 589,790 | 1,220,865,300 |
03/12/2018 | 2,120 | 0.03 ▲ | 1.42 | 2,090 | 2,140 | 2,090 | 374,270 | 793,452,400 |
30/11/2018 | 2,090 | 0.02 ▲ | 0.96 | 2,070 | 2,110 | 2,010 | 375,810 | 785,442,900 |
29/11/2018 | 2,070 | -0.05 ▼ | -2.42 | 2,120 | 2,120 | 2,070 | 246,290 | 509,820,300 |
28/11/2018 | 2,120 | 0.02 ▲ | 0.94 | 2,100 | 2,150 | 2,090 | 305,340 | 647,320,800 |
27/11/2018 | 2,100 | -0.11 ▼ | -5.24 | 2,210 | 2,210 | 2,100 | 332,540 | 698,334,000 |
26/11/2018 | 2,210 | -0.01 ▼ | -0.45 | 2,220 | 2,220 | 2,190 | 469,900 | 1,038,479,000 |
25/11/2018 | 2,220 | -0.03 ▼ | -1.35 | 2,250 | 2,320 | 2,220 | 158,830 | 352,602,600 |
23/11/2018 | 2,220 | -0.03 ▼ | -1.35 | 2,250 | 2,320 | 2,220 | 158,830 | 352,602,600 |
22/11/2018 | 2,250 | 0.02 ▲ | 0.89 | 2,230 | 2,260 | 2,200 | 321,560 | 723,510,000 |
21/11/2018 | 2,230 | -0.03 ▼ | -1.35 | 2,260 | 2,340 | 2,210 | 472,810 | 1,054,366,300 |
20/11/2018 | 2,260 | 0.14 ▲ | 6.19 | 2,120 | 2,260 | 2,080 | 1,033,310 | 2,335,280,600 |
19/11/2018 | 2,120 | -0.12 ▼ | -5.66 | 2,240 | 2,230 | 2,090 | 1,600,760 | 3,393,611,200 |
17/11/2018 | 2,240 | -0.16 ▼ | -7.14 | 2,400 | 2,280 | 2,240 | 1,192,130 | 2,670,371,200 |
16/11/2018 | 2,240 | -0.16 ▼ | -7.14 | 2,400 | 2,280 | 2,240 | 1,192,130 | 2,670,371,200 |
15/11/2018 | 2,400 | -0.05 ▼ | -2.08 | 2,450 | 2,450 | 2,360 | 802,840 | 1,926,816,000 |
14/11/2018 | 2,450 | 0.01 ▲ | 0.41 | 2,440 | 2,500 | 2,420 | 388,190 | 951,065,500 |
13/11/2018 | 2,440 | -0.09 ▼ | -3.69 | 2,530 | 2,490 | 2,360 | 1,655,560 | 4,039,566,400 |
12/11/2018 | 2,530 | -0.19 ▼ | -7.51 | 2,720 | 2,570 | 2,530 | 3,811,670 | 9,643,525,100 |
09/11/2018 | 2,720 | -0.02 ▼ | -0.74 | 2,720 | 2,790 | 2,700 | 551,910 | 1,501,195,200 |
08/11/2018 | 2,720 | 0.06 ▲ | 2.21 | 2,660 | 2,800 | 2,650 | 822,320 | 2,236,710,400 |
07/11/2018 | 2,660 | 0.01 ▲ | 0.38 | 2,650 | 2,670 | 2,620 | 255,640 | 680,002,400 |
06/11/2018 | 2,650 | 0.01 ▲ | 0.38 | 2,640 | 2,670 | 2,640 | 235,040 | 622,856,000 |
05/11/2018 | 2,640 | -0.01 ▼ | -0.38 | 2,650 | 2,680 | 2,620 | 147,530 | 389,479,200 |
02/11/2018 | 2,650 | 0.02 ▲ | 0.75 | 2,630 | 2,660 | 2,600 | 322,150 | 853,697,500 |
01/11/2018 | 2,630 | 0.03 ▲ | 1.14 | 2,600 | 2,650 | 2,600 | 347,230 | 913,214,900 |
31/10/2018 | 2,600 | 0.01 ▲ | 0.38 | 2,590 | 2,630 | 2,570 | 360,070 | 936,182,000 |
30/10/2018 | 2,590 | -0.02 ▼ | -0.77 | 2,610 | 2,620 | 2,560 | 492,090 | 1,274,513,100 |
29/10/2018 | 2,610 | -0.02 ▼ | -0.77 | 2,630 | 2,630 | 2,550 | 369,890 | 965,412,900 |
27/10/2018 | 2,630 | -0.01 ▼ | -0.38 | 2,630 | 2,690 | 2,600 | 718,000 | 1,888,340,000 |
26/10/2018 | 2,630 | -0.01 ▼ | -0.38 | 2,630 | 2,690 | 2,600 | 718,000 | 1,888,340,000 |
25/10/2018 | 2,630 | -0.11 ▼ | -4.18 | 2,740 | 2,680 | 2,600 | 869,510 | 2,286,811,300 |
24/10/2018 | 2,740 | -0.03 ▼ | -1.09 | 2,770 | 2,790 | 2,740 | 562,050 | 1,540,017,000 |
23/10/2018 | 2,770 | -0.16 ▼ | -5.78 | 2,930 | 2,930 | 2,750 | 632,160 | 1,751,083,200 |
22/10/2018 | 2,930 | 0.02 ▲ | 0.68 | 2,910 | 2,950 | 2,910 | 254,600 | 745,978,000 |
19/10/2018 | 2,910 | -0.04 ▼ | -1.37 | 2,950 | 2,960 | 2,900 | 339,870 | 989,021,700 |
18/10/2018 | 2,950 | 0.01 ▲ | 0.34 | 2,950 | 3,000 | 2,940 | 420,460 | 1,240,357,000 |
17/10/2018 | 2,950 | -0.02 ▼ | -0.68 | 2,970 | 3,030 | 2,950 | 930,450 | 2,744,827,500 |
16/10/2018 | 2,970 | -0.01 ▼ | -0.34 | 2,980 | 3,000 | 2,960 | 510,190 | 1,515,264,300 |
15/10/2018 | 2,980 | -0.03 ▼ | -1.01 | 3,010 | 3,030 | 2,970 | 420,930 | 1,254,371,400 |
13/10/2018 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,020 | 2,900 | 668,620 | 2,012,546,200 |
12/10/2018 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,020 | 2,900 | 668,620 | 2,012,546,200 |
11/10/2018 | 3,000 | -0.17 ▼ | -5.67 | 3,170 | 3,100 | 2,950 | 1,906,750 | 5,720,250,000 |
10/10/2018 | 3,170 | 0.04 ▲ | 1.26 | 3,130 | 3,210 | 3,120 | 636,940 | 2,019,099,800 |
09/10/2018 | 3,130 | -0.04 ▼ | -1.28 | 3,170 | 3,180 | 3,130 | 832,080 | 2,604,410,400 |
08/10/2018 | 3,170 | -0.09 ▼ | -2.84 | 3,260 | 3,260 | 3,170 | 1,490,250 | 4,724,092,500 |
07/10/2018 | 3,260 | -0.02 ▼ | -0.61 | 3,280 | 3,300 | 3,260 | 692,230 | 2,256,669,800 |
05/10/2018 | 3,260 | -0.02 ▼ | -0.61 | 3,280 | 3,300 | 3,260 | 692,230 | 2,256,669,800 |
04/10/2018 | 3,280 | -0.02 ▼ | -0.61 | 3,300 | 3,300 | 3,260 | 656,480 | 2,153,254,400 |
03/10/2018 | 3,300 | -0.01 ▼ | -0.30 | 3,310 | 3,330 | 3,280 | 727,940 | 2,402,202,000 |
02/10/2018 | 3,310 | -0.01 ▼ | -0.30 | 3,320 | 3,340 | 3,310 | 750,530 | 2,484,254,300 |
01/10/2018 | 3,320 | 0.01 ▲ | 0.30 | 3,320 | 3,350 | 3,310 | 606,300 | 2,012,916,000 |
30/09/2018 | 3,320 | -0.06 ▼ | -1.81 | 3,380 | 3,390 | 3,320 | 1,019,630 | 3,385,171,600 |
28/09/2018 | 3,320 | -0.06 ▼ | -1.81 | 3,380 | 3,390 | 3,320 | 1,019,630 | 3,385,171,600 |
27/09/2018 | 3,380 | 0.04 ▲ | 1.18 | 3,340 | 3,390 | 3,310 | 1,328,100 | 4,488,978,000 |
26/09/2018 | 3,340 | -0.06 ▼ | -1.80 | 3,400 | 3,420 | 3,330 | 1,547,640 | 5,169,117,600 |
25/09/2018 | 3,400 | 0.04 ▲ | 1.18 | 3,360 | 3,440 | 3,360 | 761,510 | 2,589,134,000 |
24/09/2018 | 3,360 | -0.02 ▼ | -0.60 | 3,380 | 3,400 | 3,350 | 570,490 | 1,916,846,400 |
22/09/2018 | 3,380 | -0.02 ▼ | -0.59 | 3,400 | 3,430 | 3,370 | 1,034,790 | 3,497,590,200 |
21/09/2018 | 3,380 | -0.02 ▼ | -0.59 | 3,400 | 3,430 | 3,370 | 1,034,790 | 3,497,590,200 |
20/09/2018 | 3,400 | -0.01 ▼ | -0.29 | 3,400 | 3,440 | 3,390 | 663,550 | 2,256,070,000 |
19/09/2018 | 3,400 | 0.01 ▲ | 0.29 | 3,400 | 3,450 | 3,380 | 1,675,210 | 5,695,714,000 |
18/09/2018 | 3,400 | -0.01 ▼ | -0.29 | 3,400 | 3,420 | 3,380 | 724,200 | 2,462,280,000 |
17/09/2018 | 3,400 | -0.03 ▼ | -0.88 | 3,430 | 3,430 | 3,400 | 770,750 | 2,620,550,000 |
14/09/2018 | 3,430 | -0.01 ▼ | -0.29 | 3,440 | 3,470 | 3,400 | 573,440 | 1,966,899,200 |
13/09/2018 | 3,440 | 0.04 ▲ | 1.16 | 3,400 | 3,520 | 3,380 | 812,160 | 2,793,830,400 |
12/09/2018 | 3,400 | 0.01 ▲ | 0.29 | 3,400 | 3,420 | 3,390 | 403,010 | 1,370,234,000 |
11/09/2018 | 3,400 | 0.01 ▲ | 0.29 | 3,390 | 3,430 | 3,380 | 531,470 | 1,806,998,000 |
10/09/2018 | 3,390 | -0.01 ▼ | -0.29 | 3,400 | 3,450 | 3,390 | 417,830 | 1,416,443,700 |
07/09/2018 | 3,400 | -0.01 ▼ | -0.29 | 3,410 | 3,440 | 3,390 | 520,470 | 1,769,598,000 |
06/09/2018 | 3,410 | -0.06 ▼ | -1.76 | 3,470 | 3,490 | 3,400 | 353,850 | 1,206,628,500 |
05/09/2018 | 3,470 | -0.06 ▼ | -1.73 | 3,530 | 3,570 | 3,300 | 601,650 | 2,087,725,500 |
04/09/2018 | 3,530 | 0.14 ▲ | 3.97 | 3,390 | 3,600 | 3,380 | 1,343,560 | 4,742,766,800 |
02/09/2018 | 3,390 | -0.01 ▼ | -0.29 | 3,390 | 3,410 | 3,380 | 423,290 | 1,434,953,100 |
31/08/2018 | 3,390 | -0.01 ▼ | -0.29 | 3,390 | 3,410 | 3,380 | 423,290 | 1,434,953,100 |
30/08/2018 | 3,390 | -0.01 ▼ | -0.29 | 3,400 | 3,420 | 3,390 | 590,350 | 2,001,286,500 |
29/08/2018 | 3,400 | -0.03 ▼ | -0.88 | 3,430 | 3,450 | 3,400 | 578,260 | 1,966,084,000 |
28/08/2018 | 3,430 | -0.01 ▼ | -0.29 | 3,430 | 3,460 | 3,420 | 332,970 | 1,142,087,100 |
27/08/2018 | 3,430 | -0.01 ▼ | -0.29 | 3,440 | 3,460 | 3,430 | 683,950 | 2,345,948,500 |
24/08/2018 | 3,440 | 0.01 ▲ | 0.29 | 3,440 | 3,490 | 3,430 | 685,030 | 2,356,503,200 |
23/08/2018 | 3,440 | -0.02 ▼ | -0.58 | 3,460 | 3,480 | 3,440 | 515,010 | 1,771,634,400 |
22/08/2018 | 3,460 | 0.01 ▲ | 0.29 | 3,460 | 3,500 | 3,460 | 537,750 | 1,860,615,000 |
21/08/2018 | 3,460 | 0.01 ▲ | 0.29 | 3,460 | 3,500 | 3,450 | 691,350 | 2,392,071,000 |
20/08/2018 | 3,460 | -0.01 ▼ | -0.29 | 3,470 | 3,500 | 3,450 | 472,390 | 1,634,469,400 |
17/08/2018 | 3,470 | -0.02 ▼ | -0.58 | 3,490 | 3,520 | 3,470 | 406,950 | 1,412,116,500 |
16/08/2018 | 3,490 | 0.04 ▲ | 1.15 | 3,450 | 3,490 | 3,420 | 604,710 | 2,110,437,900 |
15/08/2018 | 3,450 | -0.05 ▼ | -1.45 | 3,500 | 3,550 | 3,440 | 1,065,840 | 3,677,148,000 |
14/08/2018 | 3,500 | -0.07 ▼ | -2.00 | 3,570 | 3,590 | 3,500 | 630,300 | 2,206,050,000 |
13/08/2018 | 3,570 | 0.15 ▲ | 4.20 | 3,420 | 3,600 | 3,420 | 930,100 | 3,320,457,000 |
10/08/2018 | 3,420 | -0.05 ▼ | -1.46 | 3,470 | 3,480 | 3,400 | 1,424,820 | 4,872,884,400 |
09/08/2018 | 3,470 | -0.02 ▼ | -0.58 | 3,490 | 3,500 | 3,450 | 1,262,830 | 4,382,020,100 |
08/08/2018 | 3,490 | -0.05 ▼ | -1.43 | 3,540 | 3,560 | 3,480 | 1,227,590 | 4,284,289,100 |
07/08/2018 | 3,540 | 0.02 ▲ | 0.56 | 3,540 | 3,560 | 3,520 | 901,420 | 3,191,026,800 |
06/08/2018 | 3,540 | -0.01 ▼ | -0.28 | 3,550 | 3,600 | 3,520 | 963,560 | 3,411,002,400 |
03/08/2018 | 3,550 | 0.02 ▲ | 0.56 | 3,530 | 3,630 | 3,520 | 1,364,500 | 4,843,975,000 |
02/08/2018 | 3,530 | -0.08 ▼ | -2.27 | 3,610 | 3,620 | 3,510 | 1,794,430 | 6,334,337,900 |
01/08/2018 | 3,610 | 0.04 ▲ | 1.11 | 3,570 | 3,740 | 3,570 | 1,133,780 | 4,092,945,800 |
31/07/2018 | 3,570 | -0.13 ▼ | -3.64 | 3,700 | 3,680 | 3,530 | 3,040,400 | 10,854,228,000 |
30/07/2018 | 3,700 | -0.27 ▼ | -7.30 | 3,970 | 3,800 | 3,700 | 8,728,400 | 32,295,080,000 |
29/07/2018 | 3,970 | 0.02 ▲ | 0.50 | 3,950 | 4,090 | 3,940 | 1,779,070 | 7,062,907,900 |
27/07/2018 | 3,970 | 0.02 ▲ | 0.50 | 3,950 | 4,090 | 3,940 | 1,779,070 | 7,062,907,900 |
26/07/2018 | 3,950 | 0.03 ▲ | 0.76 | 3,950 | 4,220 | 3,900 | 5,883,770 | 23,240,891,500 |
25/07/2018 | 3,950 | 0.25 ▲ | 6.33 | 3,700 | 3,950 | 3,680 | 5,381,020 | 21,255,029,000 |
24/07/2018 | 3,700 | -0.10 ▼ | -2.70 | 3,800 | 3,840 | 3,700 | 1,132,910 | 4,191,767,000 |
23/07/2018 | 3,800 | 0.04 ▲ | 1.05 | 3,760 | 3,910 | 3,800 | 1,828,560 | 6,948,528,000 |
21/07/2018 | 3,760 | 0.14 ▲ | 3.72 | 3,620 | 3,820 | 3,600 | 1,662,500 | 6,251,000,000 |
20/07/2018 | 3,760 | 0.14 ▲ | 3.72 | 3,620 | 3,820 | 3,600 | 1,662,500 | 6,251,000,000 |
19/07/2018 | 3,620 | -0.05 ▼ | -1.38 | 3,670 | 3,800 | 3,620 | 1,176,200 | 4,257,844,000 |
18/07/2018 | 3,670 | 0.12 ▲ | 3.27 | 3,550 | 3,750 | 3,540 | 948,410 | 3,480,664,700 |
17/07/2018 | 3,550 | -0.05 ▼ | -1.41 | 3,600 | 3,600 | 3,540 | 664,340 | 2,358,407,000 |
16/07/2018 | 3,600 | 0.04 ▲ | 1.11 | 3,560 | 3,750 | 3,570 | 1,100,950 | 3,963,420,000 |
15/07/2018 | 3,560 | 0.20 ▲ | 5.62 | 3,360 | 3,590 | 3,340 | 2,417,320 | 8,605,659,200 |
13/07/2018 | 3,560 | 0.20 ▲ | 5.62 | 3,360 | 3,590 | 3,340 | 2,417,320 | 8,605,659,200 |
12/07/2018 | 3,360 | 0.08 ▲ | 2.38 | 3,280 | 3,390 | 3,270 | 531,100 | 1,784,496,000 |
11/07/2018 | 3,280 | -0.10 ▼ | -3.05 | 3,380 | 3,380 | 3,280 | 483,890 | 1,587,159,200 |
10/07/2018 | 3,380 | -0.02 ▼ | -0.59 | 3,380 | 3,400 | 3,340 | 310,860 | 1,050,706,800 |
09/07/2018 | 3,380 | -0.01 ▼ | -0.30 | 3,380 | 3,490 | 3,360 | 420,940 | 1,422,777,200 |
08/07/2018 | 3,380 | 0.06 ▲ | 1.78 | 3,320 | 3,400 | 3,280 | 1,071,800 | 3,622,684,000 |
06/07/2018 | 3,380 | 0.06 ▲ | 1.78 | 3,320 | 3,400 | 3,280 | 1,071,800 | 3,622,684,000 |
05/07/2018 | 3,320 | -0.08 ▼ | -2.41 | 3,400 | 3,420 | 3,320 | 685,650 | 2,276,358,000 |
04/07/2018 | 3,400 | 0.02 ▲ | 0.59 | 3,400 | 3,470 | 3,350 | 613,790 | 2,086,886,000 |
03/07/2018 | 3,400 | -0.06 ▼ | -1.76 | 3,460 | 3,510 | 3,390 | 1,193,830 | 4,059,022,000 |
02/07/2018 | 3,460 | -0.15 ▼ | -4.34 | 3,610 | 3,610 | 3,400 | 1,054,730 | 3,649,365,800 |
30/06/2018 | 3,610 | -0.04 ▼ | -1.11 | 3,650 | 0 | 0 | 706,970 | 2,552,161,700 |
29/06/2018 | 3,610 | -0.04 ▼ | -1.11 | 3,650 | 3,690 | 3,400 | 706,970 | 2,552,161,700 |
28/06/2018 | 3,650 | -0.14 ▼ | -3.84 | 3,790 | 3,790 | 3,620 | 741,670 | 2,707,095,500 |
27/06/2018 | 3,790 | 0.12 ▲ | 3.17 | 3,670 | 3,850 | 3,660 | 1,666,700 | 6,316,793,000 |
26/06/2018 | 3,670 | -0.01 ▼ | -0.27 | 3,680 | 3,670 | 3,600 | 645,890 | 2,370,416,300 |
25/06/2018 | 3,680 | 0.05 ▲ | 1.36 | 3,630 | 3,700 | 3,630 | 561,360 | 2,065,804,800 |
22/06/2018 | 3,630 | 0.03 ▲ | 0.83 | 3,600 | 3,660 | 3,580 | 912,230 | 3,311,394,900 |
21/06/2018 | 3,600 | 0.01 ▲ | 0.28 | 3,600 | 3,730 | 3,580 | 957,540 | 3,447,144,000 |
20/06/2018 | 3,600 | 0.07 ▲ | 1.94 | 3,530 | 3,670 | 3,530 | 556,320 | 2,002,752,000 |
19/06/2018 | 3,530 | -0.21 ▼ | -5.95 | 3,740 | 3,790 | 3,490 | 1,524,080 | 5,380,002,400 |
18/06/2018 | 3,740 | -0.04 ▼ | -1.07 | 3,780 | 3,850 | 3,730 | 989,510 | 3,700,767,400 |
17/06/2018 | 3,780 | -0.03 ▼ | -0.79 | 3,810 | 3,850 | 3,760 | 736,230 | 2,782,949,400 |
15/06/2018 | 3,780 | -0.03 ▼ | -0.79 | 3,810 | 3,850 | 3,760 | 736,230 | 2,782,949,400 |
14/06/2018 | 3,810 | -0.04 ▼ | -1.05 | 3,850 | 3,920 | 3,800 | 689,310 | 2,626,271,100 |
13/06/2018 | 3,850 | 0.04 ▲ | 1.04 | 3,810 | 4,000 | 3,830 | 440,310 | 1,695,193,500 |
12/06/2018 | 3,810 | -0.15 ▼ | -3.94 | 3,960 | 3,960 | 3,760 | 1,264,540 | 4,817,897,400 |
11/06/2018 | 3,960 | 0.12 ▲ | 3.03 | 3,840 | 4,100 | 3,740 | 1,717,190 | 6,800,072,400 |
10/06/2018 | 3,830 | -0.07 ▼ | -1.83 | 3,900 | 3,900 | 3,790 | 1,129,060 | 4,324,299,800 |
08/06/2018 | 3,830 | -0.07 ▼ | -1.83 | 3,900 | 3,900 | 3,790 | 1,129,060 | 4,324,299,800 |
07/06/2018 | 3,900 | -0.09 ▼ | -2.31 | 3,990 | 4,100 | 3,900 | 1,642,410 | 6,405,399,000 |
06/06/2018 | 3,990 | -0.10 ▼ | -2.51 | 4,090 | 4,280 | 3,960 | 4,167,020 | 16,626,409,800 |
05/06/2018 | 4,090 | 0.26 ▲ | 6.36 | 3,830 | 4,090 | 3,980 | 4,065,820 | 16,629,203,800 |
04/06/2018 | 3,830 | 0.25 ▲ | 6.53 | 3,580 | 3,830 | 3,830 | 411,090 | 1,574,474,700 |
03/06/2018 | 3,580 | 0.23 ▲ | 6.42 | 3,350 | 3,580 | 3,390 | 980,720 | 3,510,977,600 |
01/06/2018 | 3,580 | 0.23 ▲ | 6.42 | 3,350 | 3,580 | 3,390 | 980,720 | 3,510,977,600 |
31/05/2018 | 3,350 | 0.05 ▲ | 1.49 | 3,300 | 3,390 | 3,300 | 495,370 | 1,659,489,500 |
30/05/2018 | 3,300 | -0.12 ▼ | -3.64 | 3,420 | 3,440 | 3,200 | 532,800 | 1,758,240,000 |
29/05/2018 | 3,420 | 0.18 ▲ | 5.26 | 3,240 | 3,420 | 3,240 | 955,380 | 3,267,399,600 |
28/05/2018 | 3,240 | -0.24 ▼ | -7.41 | 3,480 | 3,450 | 3,240 | 2,290,950 | 7,422,678,000 |
25/05/2018 | 3,480 | -0.05 ▼ | -1.44 | 3,530 | 3,560 | 3,480 | 535,870 | 1,864,827,600 |
24/05/2018 | 3,530 | -0.08 ▼ | -2.27 | 3,610 | 3,650 | 3,530 | 243,550 | 859,731,500 |
23/05/2018 | 3,610 | 0.11 ▲ | 3.05 | 3,500 | 3,620 | 3,480 | 1,202,020 | 4,339,292,200 |
22/05/2018 | 3,500 | -0.17 ▼ | -4.86 | 3,670 | 3,670 | 3,480 | 1,107,630 | 3,876,705,000 |
21/05/2018 | 3,670 | -0.04 ▼ | -1.09 | 3,710 | 3,720 | 3,640 | 647,470 | 2,376,214,900 |
20/05/2018 | 3,710 | -0.04 ▼ | -1.08 | 3,750 | 3,810 | 3,650 | 1,035,700 | 3,842,447,000 |
18/05/2018 | 3,710 | -0.04 ▼ | -1.08 | 3,750 | 3,810 | 3,650 | 1,035,700 | 3,842,447,000 |
17/05/2018 | 3,750 | -0.05 ▼ | -1.33 | 3,800 | 3,840 | 3,750 | 833,250 | 3,124,687,500 |
16/05/2018 | 3,800 | -0.17 ▼ | -4.47 | 3,970 | 3,970 | 3,750 | 1,457,730 | 5,539,374,000 |
15/05/2018 | 3,970 | 0.06 ▲ | 1.51 | 3,910 | 4,020 | 3,910 | 922,640 | 3,662,880,800 |
14/05/2018 | 3,910 | 0.09 ▲ | 2.30 | 3,820 | 4,080 | 3,860 | 1,892,350 | 7,399,088,500 |
13/05/2018 | 3,820 | -0.09 ▼ | -2.36 | 3,910 | 3,910 | 3,780 | 1,580,380 | 6,037,051,600 |
11/05/2018 | 3,820 | -0.09 ▼ | -2.36 | 3,910 | 3,910 | 3,780 | 1,580,380 | 6,037,051,600 |
10/05/2018 | 3,910 | -0.05 ▼ | -1.28 | 3,960 | 4,200 | 3,890 | 1,985,460 | 7,763,148,600 |
09/05/2018 | 3,960 | 0.25 ▲ | 6.31 | 3,710 | 3,960 | 3,710 | 3,937,300 | 15,591,708,000 |
08/05/2018 | 3,710 | 0.24 ▲ | 6.47 | 3,470 | 3,710 | 3,470 | 2,036,010 | 7,553,597,100 |
07/05/2018 | 3,470 | 0.08 ▲ | 2.31 | 3,390 | 3,490 | 3,400 | 659,450 | 2,288,291,500 |
04/05/2018 | 3,390 | 0.03 ▲ | 0.88 | 3,360 | 3,430 | 3,390 | 668,950 | 2,267,740,500 |
03/05/2018 | 3,360 | -0.04 ▼ | -1.19 | 3,400 | 3,420 | 3,350 | 638,400 | 2,145,024,000 |
02/05/2018 | 3,400 | -0.12 ▼ | -3.53 | 3,520 | 3,590 | 3,400 | 987,690 | 3,358,146,000 |
28/04/2018 | 3,520 | 0.07 ▲ | 1.99 | 3,450 | 3,610 | 3,450 | 663,200 | 2,334,464,000 |
27/04/2018 | 3,520 | 0.07 ▲ | 1.99 | 3,450 | 3,610 | 3,450 | 663,200 | 2,334,464,000 |
26/04/2018 | 3,450 | -0.17 ▼ | -4.93 | 3,620 | 3,640 | 3,410 | 1,042,220 | 3,595,659,000 |
25/04/2018 | 3,620 | -0.10 ▼ | -2.76 | 3,720 | 3,710 | 3,570 | 1,350,240 | 4,887,868,800 |
24/04/2018 | 3,620 | -0.10 ▼ | -2.76 | 3,720 | 3,710 | 3,570 | 1,350,240 | 4,887,868,800 |
23/04/2018 | 3,720 | -0.19 ▼ | -5.11 | 3,910 | 3,890 | 3,720 | 943,060 | 3,508,183,200 |
20/04/2018 | 3,910 | -0.05 ▼ | -1.28 | 3,960 | 3,980 | 3,850 | 867,470 | 3,391,807,700 |
19/04/2018 | 3,960 | -0.03 ▼ | -0.76 | 3,990 | 4,200 | 3,910 | 1,849,500 | 7,324,020,000 |
18/04/2018 | 3,990 | 0.26 ▲ | 6.52 | 3,730 | 3,990 | 3,720 | 2,528,270 | 10,087,797,300 |
13/04/2018 | 3,790 | -0.01 ▼ | -0.26 | 3,790 | 3,840 | 3,770 | 851,740 | 3,228,094,600 |
12/04/2018 | 3,790 | -0.10 ▼ | -2.64 | 3,890 | 3,860 | 3,780 | 1,156,550 | 4,383,324,500 |
11/04/2018 | 3,890 | -0.20 ▼ | -5.14 | 4,090 | 4,140 | 3,850 | 1,579,130 | 6,142,815,700 |
10/04/2018 | 4,090 | -0.19 ▼ | -4.65 | 4,280 | 4,310 | 4,090 | 1,702,850 | 6,964,656,500 |
09/04/2018 | 4,280 | -0.06 ▼ | -1.40 | 4,340 | 4,360 | 4,270 | 643,000 | 2,752,040,000 |
08/04/2018 | 4,340 | 0.01 ▲ | 0.23 | 4,330 | 4,420 | 4,320 | 1,023,880 | 4,443,639,200 |
06/04/2018 | 4,340 | 0.01 ▲ | 0.23 | 4,330 | 4,420 | 4,320 | 1,023,880 | 4,443,639,200 |
05/04/2018 | 4,330 | 0.03 ▲ | 0.69 | 4,300 | 4,370 | 4,280 | 1,384,720 | 5,995,837,600 |
04/04/2018 | 4,300 | -0.04 ▼ | -0.93 | 4,340 | 4,380 | 4,290 | 985,760 | 4,238,768,000 |
03/04/2018 | 4,340 | -0.14 ▼ | -3.23 | 4,480 | 4,460 | 4,250 | 1,572,120 | 6,823,000,800 |
02/04/2018 | 4,480 | -0.05 ▼ | -1.12 | 4,530 | 4,600 | 4,480 | 1,033,230 | 4,628,870,400 |
31/03/2018 | 4,530 | -0.06 ▼ | -1.32 | 4,590 | 4,600 | 4,530 | 704,680 | 3,192,200,400 |
30/03/2018 | 4,530 | -0.06 ▼ | -1.32 | 4,590 | 4,600 | 4,530 | 704,680 | 3,192,200,400 |
29/03/2018 | 4,590 | -0.06 ▼ | -1.31 | 4,650 | 4,690 | 4,570 | 808,590 | 3,711,428,100 |
28/03/2018 | 4,650 | -0.02 ▼ | -0.43 | 4,670 | 4,760 | 4,650 | 1,441,540 | 6,703,161,000 |
27/03/2018 | 4,670 | 0.07 ▲ | 1.50 | 4,600 | 4,800 | 4,660 | 1,874,810 | 8,755,362,700 |
26/03/2018 | 4,600 | -0.03 ▼ | -0.65 | 4,630 | 4,680 | 4,580 | 1,005,120 | 4,623,552,000 |
23/03/2018 | 4,630 | -0.18 ▼ | -3.89 | 4,810 | 4,710 | 4,560 | 2,519,320 | 11,664,451,600 |
22/03/2018 | 4,810 | -0.05 ▼ | -1.04 | 4,860 | 4,900 | 4,810 | 1,138,820 | 5,477,724,200 |
21/03/2018 | 4,860 | -0.12 ▼ | -2.47 | 4,870 | 4,940 | 4,850 | 1,250,300 | 6,076,458,000 |
20/03/2018 | 4,870 | -0.11 ▼ | -2.26 | 4,980 | 4,980 | 4,870 | 1,405,880 | 6,846,635,600 |
19/03/2018 | 4,980 | 0.10 ▲ | 2.01 | 4,960 | 5,100 | 4,980 | 1,762,410 | 8,776,801,800 |
16/03/2018 | 4,960 | 0.08 ▲ | 1.61 | 4,880 | 5,050 | 4,900 | 1,736,690 | 8,613,982,400 |
15/03/2018 | 4,880 | 0.04 ▲ | 0.82 | 4,840 | 5,070 | 4,820 | 1,760,960 | 8,593,484,800 |
14/03/2018 | 4,840 | 0.15 ▲ | 3.10 | 4,690 | 4,950 | 4,670 | 1,489,050 | 7,207,002,000 |
13/03/2018 | 4,690 | -0.11 ▼ | -2.35 | 4,800 | 4,750 | 4,670 | 1,584,190 | 7,429,851,100 |
12/03/2018 | 4,800 | -0.19 ▼ | -3.96 | 4,990 | 5,010 | 4,810 | 1,301,080 | 6,245,184,000 |
09/03/2018 | 4,810 | -0.18 ▼ | -3.74 | 4,990 | 5,010 | 4,810 | 1,289,230 | 6,201,196,300 |
08/03/2018 | 4,990 | 0.17 ▲ | 3.41 | 4,820 | 5,150 | 4,910 | 4,534,180 | 22,625,558,200 |
07/03/2018 | 4,820 | 0.31 ▲ | 6.43 | 4,510 | 4,820 | 4,510 | 3,098,500 | 14,934,770,000 |
06/03/2018 | 4,510 | 0.02 ▲ | 0.44 | 4,490 | 4,540 | 4,490 | 1,260,890 | 5,686,613,900 |
05/03/2018 | 4,490 | 0.01 ▲ | 0.22 | 4,490 | 4,580 | 4,490 | 973,300 | 4,370,117,000 |
02/03/2018 | 4,490 | -0.02 ▼ | -0.45 | 4,510 | 4,520 | 4,480 | 1,019,650 | 4,578,228,500 |
01/03/2018 | 4,510 | -0.09 ▼ | -2.00 | 4,600 | 4,640 | 4,500 | 1,034,240 | 4,664,422,400 |
28/02/2018 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,730 | 4,570 | 1,013,690 | 4,662,974,000 |
27/02/2018 | 4,700 | 0.01 ▲ | 0.21 | 4,690 | 4,800 | 4,650 | 602,810 | 2,833,207,000 |
26/02/2018 | 4,690 | -0.10 ▼ | -2.13 | 4,790 | 4,850 | 4,680 | 1,471,570 | 6,901,663,300 |
23/02/2018 | 4,790 | 0.07 ▲ | 1.46 | 4,720 | 4,820 | 4,740 | 803,290 | 3,847,759,100 |
22/02/2018 | 4,720 | -0.27 ▼ | -5.72 | 4,990 | 4,980 | 4,700 | 1,588,180 | 7,496,209,600 |
21/02/2018 | 4,990 | 0.07 ▲ | 1.40 | 4,920 | 5,050 | 4,960 | 1,137,540 | 5,676,324,600 |
13/02/2018 | 4,920 | 0.06 ▲ | 1.22 | 4,860 | 5,000 | 4,900 | 1,300,990 | 6,400,870,800 |
12/02/2018 | 4,860 | 0.25 ▲ | 5.14 | 4,610 | 4,860 | 4,650 | 1,782,750 | 8,664,165,000 |
09/02/2018 | 4,610 | -0.29 ▼ | -6.29 | 4,900 | 4,700 | 4,560 | 5,964,100 | 27,494,501,000 |
08/02/2018 | 4,900 | -0.22 ▼ | -4.49 | 5,120 | 5,300 | 4,900 | 1,947,240 | 9,541,476,000 |
07/02/2018 | 5,120 | -0.03 ▼ | -0.59 | 5,150 | 5,120 | 4,940 | 2,894,420 | 14,819,430,400 |
06/02/2018 | 4,790 | -0.36 ▼ | -7.52 | 5,150 | 4,970 | 4,790 | 2,610,700 | 12,505,253,000 |
05/02/2018 | 5,150 | -0.38 ▼ | -7.38 | 5,530 | 5,520 | 5,150 | 3,140,590 | 16,174,038,500 |
02/02/2018 | 5,530 | -0.08 ▼ | -1.45 | 5,610 | 5,630 | 5,250 | 2,129,840 | 11,778,015,200 |
01/02/2018 | 5,610 | -0.42 ▼ | -7.49 | 6,030 | 6,190 | 5,610 | 6,976,780 | 39,139,735,800 |
31/01/2018 | 6,030 | -0.27 ▼ | -4.48 | 6,300 | 6,340 | 6,030 | 5,842,160 | 35,228,224,800 |
30/01/2018 | 6,300 | -0.08 ▼ | -1.27 | 6,380 | 6,480 | 6,170 | 4,963,820 | 31,272,066,000 |
29/01/2018 | 6,380 | 0.03 ▲ | 0.47 | 6,350 | 6,450 | 6,380 | 3,645,190 | 23,256,312,200 |
26/01/2018 | 6,350 | 0.02 ▲ | 0.31 | 6,330 | 6,460 | 6,350 | 3,083,970 | 19,583,209,500 |
25/01/2018 | 6,330 | -0.47 ▼ | -7.42 | 6,800 | 6,890 | 6,330 | 11,775,060 | 74,536,129,800 |
24/01/2018 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,280 | 6,710 | 1,716,730 | 12,703,802,000 |
22/01/2018 | 6,710 | -0.10 ▼ | -1.49 | 6,900 | 7,280 | 6,710 | 4,511,270 | 30,270,621,700 |
19/01/2018 | 6,900 | -0.50 ▼ | -7.25 | 7,400 | 7,500 | 6,890 | 12,445,300 | 85,872,570,000 |
18/01/2018 | 7,400 | -0.55 ▼ | -7.43 | 7,950 | 7,950 | 7,400 | 10,931,530 | 80,893,322,000 |
17/01/2018 | 7,950 | 0.06 ▲ | 0.75 | 7,890 | 8,120 | 7,600 | 24,088,230 | 191,501,428,500 |
16/01/2018 | 7,890 | 0.51 ▲ | 6.46 | 7,380 | 7,890 | 7,300 | 6,529,590 | 51,518,465,100 |
15/01/2018 | 7,380 | -0.32 ▼ | -4.34 | 7,700 | 8,100 | 7,360 | 4,849,970 | 35,792,778,600 |
12/01/2018 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,200 | 6,502,180 | 50,066,786,000 |
11/01/2018 | 7,200 | 0.14 ▲ | 1.94 | 7,060 | 7,350 | 7,050 | 1,945,520 | 14,007,744,000 |
10/01/2018 | 7,060 | -0.14 ▼ | -1.98 | 7,200 | 7,270 | 7,050 | 1,287,670 | 9,090,950,200 |
09/01/2018 | 7,200 | 0.11 ▲ | 1.53 | 7,090 | 7,300 | 6,800 | 3,510,860 | 25,278,192,000 |
08/01/2018 | 7,090 | -0.11 ▼ | -1.55 | 7,200 | 7,240 | 7,060 | 2,459,180 | 17,435,586,200 |
07/01/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,200 | 1,739,290 | 12,522,888,000 |
05/01/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,200 | 1,739,290 | 12,522,888,000 |
04/01/2018 | 7,300 | 0.09 ▲ | 1.23 | 7,210 | 7,300 | 7,210 | 1,638,060 | 11,957,838,000 |
03/01/2018 | 7,210 | -0.11 ▼ | -1.53 | 7,320 | 7,400 | 7,210 | 2,431,230 | 17,529,168,300 |
02/01/2018 | 7,320 | -0.04 ▼ | -0.55 | 7,360 | 7,440 | 7,320 | 1,564,040 | 11,448,772,800 |
01/01/2018 | 7,360 | -0.03 ▼ | -0.41 | 7,390 | 7,490 | 7,350 | 1,240,600 | 9,130,816,000 |
29/12/2017 | 7,360 | -0.03 ▼ | -0.41 | 7,390 | 7,490 | 7,350 | 1,240,600 | 9,130,816,000 |
28/12/2017 | 7,390 | 0.01 ▲ | 0.14 | 7,390 | 7,490 | 7,360 | 1,163,170 | 8,595,826,300 |
27/12/2017 | 7,390 | -0.14 ▼ | -1.89 | 7,530 | 7,650 | 7,390 | 2,526,260 | 18,669,061,400 |
26/12/2017 | 7,530 | -0.08 ▼ | -1.06 | 7,610 | 7,710 | 7,530 | 887,940 | 6,686,188,200 |
25/12/2017 | 7,610 | -0.20 ▼ | -2.63 | 7,810 | 8,230 | 7,610 | 3,130,670 | 23,824,398,700 |
24/12/2017 | 7,810 | 0.51 ▲ | 6.53 | 7,300 | 7,810 | 7,280 | 4,910,110 | 38,347,959,100 |
22/12/2017 | 7,810 | 0.51 ▲ | 6.53 | 7,300 | 7,810 | 7,280 | 4,910,110 | 38,347,959,100 |
21/12/2017 | 7,300 | -0.08 ▼ | -1.10 | 7,380 | 7,390 | 7,300 | 1,128,650 | 8,239,145,000 |
20/12/2017 | 7,380 | 0.08 ▲ | 1.08 | 7,300 | 7,400 | 7,270 | 2,296,790 | 16,950,310,200 |
19/12/2017 | 7,520 | -0.10 ▼ | -1.33 | 7,620 | 7,700 | 7,520 | 2,782,670 | 20,925,678,400 |
18/12/2017 | 7,680 | 0.06 ▲ | 0.78 | 7,620 | 7,700 | 7,620 | 159,820 | 1,227,417,600 |
17/12/2017 | 7,620 | -0.05 ▼ | -0.66 | 7,670 | 7,750 | 7,600 | 1,865,570 | 14,215,643,400 |
15/12/2017 | 7,670 | 0.03 ▲ | 0.39 | 7,670 | 7,700 | 7,650 | 87,130 | 668,287,100 |
14/12/2017 | 7,660 | 0.03 ▲ | 0.39 | 7,630 | 7,700 | 7,520 | 3,938,960 | 30,172,433,600 |
13/12/2017 | 7,630 | 0.03 ▲ | 0.39 | 7,600 | 7,720 | 7,410 | 2,397,780 | 18,295,061,400 |
12/12/2017 | 7,600 | -0.15 ▼ | -1.97 | 7,750 | 7,720 | 7,500 | 1,905,230 | 14,479,748,000 |
11/12/2017 | 7,550 | -0.20 ▼ | -2.65 | 7,750 | 7,680 | 7,500 | 275,650 | 2,081,157,500 |
10/12/2017 | 7,750 | -0.25 ▼ | -3.23 | 8,000 | 8,060 | 7,700 | 1,521,170 | 11,789,067,500 |
08/12/2017 | 8,000 | 0.09 ▲ | 1.13 | 7,910 | 8,440 | 7,910 | 3,993,960 | 31,951,680,000 |
07/12/2017 | 8,000 | 0.18 ▲ | 2.25 | 7,910 | 8,440 | 7,910 | 3,906,130 | 31,249,040,000 |
05/12/2017 | 7,400 | -0.31 ▼ | -4.02 | 7,760 | 7,760 | 7,400 | 3,322,230 | 24,584,502,000 |
04/12/2017 | 7,710 | 0.02 ▲ | 0.26 | 7,690 | 7,890 | 7,690 | 2,950,030 | 22,744,731,300 |
01/12/2017 | 7,690 | -0.13 ▼ | -1.66 | 7,800 | 7,850 | 7,680 | 2,977,150 | 22,894,283,500 |
30/11/2017 | 7,820 | -0.17 ▼ | -2.13 | 7,930 | 8,150 | 7,800 | 2,432,110 | 19,019,100,200 |
29/11/2017 | 7,990 | -0.47 ▼ | -5.56 | 8,960 | 8,960 | 7,990 | 6,235,100 | 49,818,449,000 |
28/11/2017 | 8,460 | 0.55 ▲ | 6.95 | 8,460 | 8,460 | 8,300 | 5,134,860 | 43,440,915,600 |
27/11/2017 | 7,910 | 0.51 ▲ | 6.89 | 7,490 | 7,910 | 7,420 | 3,436,500 | 27,182,715,000 |
24/11/2017 | 7,400 | 0.05 ▲ | 0.68 | 7,350 | 7,470 | 7,300 | 1,716,730 | 12,703,802,000 |
23/11/2017 | 7,350 | 0.04 ▲ | 0.55 | 7,310 | 7,470 | 7,300 | 1,703,820 | 12,523,077,000 |
22/11/2017 | 7,310 | 0.01 ▲ | 0.14 | 7,380 | 7,450 | 7,300 | 1,503,040 | 10,987,222,400 |
21/11/2017 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,410 | 7,290 | 2,457,160 | 17,937,268,000 |
20/11/2017 | 7,400 | -0.04 ▼ | -0.54 | 7,440 | 7,500 | 7,390 | 1,604,050 | 11,869,970,000 |
17/11/2017 | 7,440 | 0.04 ▲ | 0.54 | 7,500 | 7,650 | 7,400 | 2,370,430 | 17,635,999,200 |
16/11/2017 | 7,400 | 0.07 ▲ | 0.95 | 7,330 | 7,490 | 7,280 | 1,912,620 | 14,153,388,000 |
15/11/2017 | 7,330 | 0.03 ▲ | 0.41 | 7,300 | 7,450 | 7,250 | 2,222,400 | 16,290,192,000 |
14/11/2017 | 7,300 | -0.12 ▼ | -1.62 | 7,300 | 7,560 | 7,150 | 4,211,070 | 30,740,811,000 |
13/11/2017 | 7,420 | -0.55 ▼ | -6.90 | 7,600 | 7,900 | 7,420 | 4,771,280 | 35,402,897,600 |
10/11/2017 | 7,970 | 0.52 ▲ | 6.98 | 7,450 | 7,970 | 7,200 | 4,265,360 | 33,994,919,200 |
09/11/2017 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,600 | 7,200 | 5,719,170 | 42,607,816,500 |
08/11/2017 | 7,450 | -0.05 ▼ | -0.67 | 7,600 | 7,760 | 7,300 | 3,758,010 | 27,997,174,500 |
07/11/2017 | 7,500 | -0.49 ▼ | -6.13 | 8,500 | 8,540 | 7,440 | 7,716,310 | 57,872,325,000 |
06/11/2017 | 7,990 | 0.52 ▲ | 6.96 | 7,500 | 7,990 | 7,500 | 3,555,680 | 28,409,883,200 |
03/11/2017 | 7,470 | -0.32 ▼ | -4.11 | 7,550 | 8,100 | 7,250 | 6,125,380 | 45,756,588,600 |
02/11/2017 | 7,790 | -0.58 ▼ | -6.93 | 8,370 | 8,590 | 7,790 | 7,596,600 | 59,177,514,000 |
01/11/2017 | 8,370 | -0.63 ▼ | -7.00 | 8,370 | 8,970 | 8,370 | 4,813,900 | 40,292,343,000 |
31/10/2017 | 9,000 | -0.67 ▼ | -6.93 | 9,670 | 9,670 | 9,000 | 2,092,030 | 18,828,270,000 |
30/10/2017 | 9,670 | 0.63 ▲ | 6.97 | 9,670 | 9,670 | 9,500 | 3,885,100 | 37,568,917,000 |
27/10/2017 | 9,040 | 0.59 ▲ | 6.98 | 8,500 | 9,040 | 8,500 | 4,924,860 | 44,520,734,400 |
26/10/2017 | 8,450 | -0.51 ▼ | -5.69 | 8,960 | 8,980 | 8,340 | 4,413,510 | 37,294,159,500 |
25/10/2017 | 8,960 | -0.67 ▼ | -6.96 | 9,400 | 9,800 | 8,960 | 4,740,770 | 42,477,299,200 |
24/10/2017 | 9,630 | -0.72 ▼ | -6.96 | 10,200 | 10,300 | 9,630 | 3,885,850 | 37,420,735,500 |
23/10/2017 | 10,350 | -0.75 ▼ | -6.76 | 10,350 | 10,950 | 10,350 | 2,927,750 | 30,302,212,500 |
20/10/2017 | 11,100 | -0.80 ▼ | -6.72 | 12,400 | 12,400 | 11,100 | 6,630,680 | 73,600,548,000 |
19/10/2017 | 11,900 | 0.75 ▲ | 6.73 | 10,400 | 11,900 | 10,400 | 14,714,690 | 175,104,811,000 |
18/10/2017 | 11,150 | -0.80 ▼ | -6.69 | 11,150 | 11,250 | 11,150 | 10,074,890 | 112,335,023,500 |
17/10/2017 | 11,950 | -0.85 ▼ | -6.64 | 13,400 | 13,450 | 11,950 | 5,929,700 | 70,859,915,000 |
16/10/2017 | 12,800 | 0.80 ▲ | 6.67 | 12,500 | 12,800 | 11,800 | 7,761,930 | 99,352,704,000 |
13/10/2017 | 12,000 | 0.75 ▲ | 6.67 | 11,800 | 12,000 | 10,800 | 7,001,660 | 84,019,920,000 |
12/10/2017 | 11,250 | 0.70 ▲ | 6.64 | 10,600 | 11,250 | 10,600 | 3,375,330 | 37,972,462,500 |
11/10/2017 | 10,550 | 0.66 ▲ | 6.67 | 9,890 | 10,550 | 9,800 | 8,179,110 | 86,289,610,500 |
10/10/2017 | 9,890 | 0.64 ▲ | 6.92 | 9,300 | 9,890 | 8,990 | 7,222,120 | 71,426,766,800 |
09/10/2017 | 9,250 | 0.60 ▲ | 6.94 | 9,000 | 9,250 | 8,100 | 8,004,340 | 74,040,145,000 |
06/10/2017 | 8,650 | 0.56 ▲ | 6.92 | 8,640 | 8,650 | 8,400 | 3,421,550 | 29,596,407,500 |
05/10/2017 | 8,090 | 0.52 ▲ | 6.87 | 8,090 | 8,090 | 8,000 | 2,298,460 | 18,594,541,400 |
04/10/2017 | 7,570 | 0.49 ▲ | 6.92 | 7,000 | 7,570 | 6,880 | 3,034,490 | 22,971,089,300 |
03/10/2017 | 7,080 | -0.53 ▼ | -6.96 | 7,410 | 7,450 | 7,080 | 2,412,210 | 17,078,446,800 |
02/10/2017 | 7,610 | -0.57 ▼ |